Australia markets closed

Canadian Tire Corporation, Limited (CDNAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
92.74-2.22 (-2.34%)
At close: 03:29PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202493.2993.6391.9192.7492.7413,200
11 Apr 202495.2495.2494.1994.9794.976,900
10 Apr 202496.8596.9595.1495.1495.141,200
09 Apr 202498.5198.5897.9197.9197.912,100
08 Apr 202499.3199.4197.6797.9597.958,300
05 Apr 202498.6198.9198.4098.9198.918,400
04 Apr 2024100.22100.6998.5098.5098.508,800
03 Apr 2024100.45100.4598.7398.9798.979,600
02 Apr 202498.3998.3997.9998.0198.0112,900
01 Apr 202499.7199.7197.8599.1299.123,200
28 Mar 202499.68100.0499.5799.7199.711,600
27 Mar 202498.2098.6197.9298.6198.61100
26 Mar 202497.1598.0297.1597.4397.43400
25 Mar 202498.5498.5496.8696.8696.861,400
22 Mar 202498.6898.6897.7898.1798.17300
21 Mar 202499.4799.8198.9298.9298.92100
20 Mar 202497.3399.8997.3399.8199.81500
19 Mar 202496.3998.0996.3998.0998.09200
18 Mar 202498.2498.2495.8795.8795.8715,200
15 Mar 202498.6198.9197.4197.4197.41189,000
14 Mar 202499.1199.3499.0199.3499.349,800
13 Mar 2024100.97100.97100.53100.53100.536,000
12 Mar 2024100.68100.68100.20100.48100.488,700
11 Mar 2024100.78100.7899.9699.9699.9611,000
08 Mar 2024101.18101.30101.08101.08101.082,700
07 Mar 2024101.14101.22100.82101.12101.123,000
06 Mar 2024101.48101.48100.25100.25100.2512,100
05 Mar 2024100.63101.18100.33100.92100.9211,300
04 Mar 2024101.68101.68100.39100.39100.396,100
01 Mar 2024102.07102.26101.33101.77101.7710,400
29 Feb 2024101.88101.88101.88101.88101.8820,800
28 Feb 2024101.98102.76101.98102.74102.748,400
27 Feb 2024102.90103.45102.90103.42103.4211,900
26 Feb 2024105.14105.14103.16103.16103.169,200
23 Feb 2024104.40105.51104.40105.11105.111,200
22 Feb 2024104.63105.05103.67104.63104.6316,200
21 Feb 2024103.45104.34103.45103.87103.8712,900
20 Feb 202497.49102.9597.49101.77101.7720,600
16 Feb 2024105.08105.19103.79104.84104.844,100
15 Feb 202499.71103.5896.00103.58103.5821,200
14 Feb 2024103.69103.71103.48103.71103.7119,800
13 Feb 2024103.42103.42102.27102.27102.2715,700
12 Feb 2024106.69106.69105.94105.94105.947,400
09 Feb 2024104.93104.93104.93104.93104.935,400
08 Feb 2024104.40106.10104.40106.10106.1014,900
07 Feb 2024105.47105.68105.47105.56105.5615,000
06 Feb 2024107.35107.35107.35107.35107.351,200
05 Feb 2024105.75105.75104.92105.11105.114,200
02 Feb 2024106.13108.81106.13108.71108.719,000
01 Feb 2024107.57107.80107.40107.61107.613,800
31 Jan 2024107.50107.53106.07106.07106.07100
30 Jan 2024107.31107.76107.31107.75107.756,600
30 Jan 20241.305 Dividend
29 Jan 2024109.90110.22109.74110.22108.928,700
26 Jan 2024111.00111.00110.20110.20108.908,900
25 Jan 2024109.30109.66108.92109.66108.368,300
24 Jan 2024110.19110.67108.85108.85107.5618,800
23 Jan 2024109.36110.10109.36109.67108.374,800
22 Jan 2024109.30109.30108.43108.43107.15800
19 Jan 2024107.57108.67107.57108.67107.3814,200
18 Jan 2024107.94107.94107.19107.27106.007,900
17 Jan 2024107.33107.43106.98106.98105.7113,100
16 Jan 2024107.18107.65106.48107.65106.3814,000
12 Jan 2024108.20108.20106.70107.22105.953,100
11 Jan 2024107.95107.95106.18107.94106.666,500
10 Jan 2024106.84107.92106.84107.69106.4147,300
09 Jan 2024106.05106.27105.89106.03104.771,100
08 Jan 2024104.92106.83104.92106.64105.3811,300
05 Jan 2024105.13105.13104.35104.92103.683,200
04 Jan 2024104.73104.73104.19104.48103.243,000
03 Jan 2024105.59105.59104.22104.57103.3312,900
02 Jan 2024105.81107.50105.81107.13105.8612,100
29 Dec 2023107.25107.25105.60106.20104.944,500
28 Dec 2023106.34106.40106.14106.14104.885,400
27 Dec 2023106.27107.07105.74105.74104.4919,900
26 Dec 2023109.60113.78105.29105.33104.08600
22 Dec 2023106.02106.02105.05105.57104.328,900
21 Dec 2023105.69105.69105.04105.67104.4216,600
20 Dec 2023107.57108.02106.32106.32105.0620,400
19 Dec 2023106.73107.99106.33107.72106.448,800
18 Dec 2023105.73106.57105.59106.18104.926,700
15 Dec 2023108.71108.71105.44105.87104.6216,700
14 Dec 2023107.47109.84107.47108.75107.461,900
13 Dec 2023102.79104.84102.38104.66103.428,300
12 Dec 2023103.34103.34101.83101.83100.6216,300
11 Dec 2023104.65104.65103.06103.17101.9519,200
08 Dec 2023105.98106.37105.20105.89104.647,600
07 Dec 2023106.76106.97106.26106.26105.009,800
06 Dec 2023104.79105.59104.63105.59104.343,500
05 Dec 2023104.79104.79103.40103.40102.1817,900
04 Dec 2023105.32105.32105.32105.32104.0712,100
01 Dec 2023104.11106.01104.11106.00104.7413,300
30 Nov 2023103.02103.45103.02103.45102.2319,100
29 Nov 2023103.52103.52103.30103.39102.177,200
28 Nov 2023103.41103.8796.00103.04101.825,900
27 Nov 2023101.03101.22100.25100.9499.7420,100
24 Nov 2023101.59101.59101.59101.59100.391,600
22 Nov 2023104.14104.14101.59101.59100.3937,500
21 Nov 2023106.96106.96105.15105.15103.9194,900
20 Nov 2023107.36107.50106.84107.47106.204,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...