Australia markets closed

Canadian Tire Corporation, Limited (CDNAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
115.30+0.63 (+0.55%)
At close: 03:49PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022115.46115.46115.30115.30115.30100
01 Dec 2022113.25115.02113.25114.67114.67400
30 Nov 2022110.95113.36109.89113.36113.362,000
29 Nov 2022109.16109.82109.16109.67109.67100
28 Nov 2022111.00111.00111.00111.00111.00100
25 Nov 2022112.39112.39112.39112.39112.39100
23 Nov 2022110.80111.18110.48110.87110.87500
22 Nov 2022109.06110.00108.89109.86109.86300
21 Nov 2022109.59109.59109.59109.59109.59100
18 Nov 2022110.45110.45110.45110.45110.45100
17 Nov 2022110.63110.65110.63110.65110.65200
16 Nov 2022112.94112.94110.50110.50110.50200
15 Nov 2022113.70114.23113.70114.23114.23100
14 Nov 2022114.16114.16113.61113.93113.931,100
11 Nov 2022114.54118.28114.47118.28118.281,100
10 Nov 2022107.73109.85107.73108.60108.60700
09 Nov 2022112.07112.07112.07112.07112.07100
08 Nov 2022112.71114.00112.71112.88112.88800
07 Nov 2022113.26113.28111.14111.24111.24200
04 Nov 2022112.62112.79112.62112.77112.77200
03 Nov 2022109.32110.96109.32110.96110.96100
02 Nov 2022110.55111.17110.15110.18110.18200
01 Nov 2022113.65114.04112.17112.29112.29300
31 Oct 2022112.68112.68112.02112.63112.63200
28 Oct 2022111.32112.55111.32112.55112.55100
28 Oct 20221.198 Dividend
27 Oct 2022107.77113.29107.77113.29112.09100
26 Oct 2022111.44113.40111.19113.33112.13100
25 Oct 2022110.63111.47110.63111.47110.2923,400
24 Oct 2022108.88108.88108.88108.88107.73100
21 Oct 2022107.51108.89107.51108.89107.74200
20 Oct 2022108.74108.74108.74108.74107.59-
19 Oct 2022110.46110.46108.46108.74107.59200
18 Oct 2022111.00111.21110.44110.44109.27100
17 Oct 2022109.27110.48109.27110.48109.316,200
14 Oct 2022107.90107.90107.61107.61106.47200
13 Oct 2022110.00110.00103.81107.40106.262,400
12 Oct 2022104.79104.79104.79104.79103.68100
11 Oct 2022105.90106.35105.31105.31104.20100
10 Oct 2022105.00105.00105.00105.00103.89100
07 Oct 2022110.20110.20107.47107.47106.33700
06 Oct 2022110.71110.71110.62110.62109.45300
05 Oct 2022111.09111.09111.09111.09109.92100
04 Oct 2022111.20111.45111.12111.45110.271,200
03 Oct 2022107.78110.16107.78110.16109.00500
30 Sept 2022107.44107.44107.44107.44106.30-
29 Sept 2022107.28107.44107.13107.44106.30100
28 Sept 2022108.09110.73108.09110.73109.56300
27 Sept 2022108.00108.19106.78107.45106.313,300
26 Sept 2022110.09110.09107.30107.30106.17300
23 Sept 2022112.76112.76109.81109.95108.79800
22 Sept 2022114.71115.15114.43114.43113.221,600
21 Sept 2022116.42116.64115.33115.33114.1112,600
20 Sept 2022118.63118.63118.63118.63117.38100
19 Sept 2022118.49118.94118.49118.94117.68100
16 Sept 2022116.75118.52116.63118.52117.27500
15 Sept 2022120.04120.11117.97117.97116.72100
14 Sept 2022122.88122.88122.88122.88121.58-
13 Sept 2022121.02122.88121.02122.88121.58300
12 Sept 2022125.74126.12125.60125.60124.27300
09 Sept 2022123.32123.32123.32123.32122.02100
08 Sept 2022122.24122.24122.15122.16120.87500
07 Sept 2022119.13121.04119.13121.00119.72400
06 Sept 2022119.80119.80117.77118.55117.301,500
02 Sept 2022120.05120.76120.05120.76119.48100
01 Sept 2022114.93117.22114.93117.22115.982,600
31 Aug 2022120.00120.00117.86118.00116.7512,100
30 Aug 2022122.09122.30120.57120.57119.30100
29 Aug 2022123.29123.39122.75122.77121.47100
26 Aug 2022127.96127.96123.85123.85122.54200
25 Aug 2022128.78128.78128.78128.78127.42-
24 Aug 2022129.92129.97128.78128.78127.42200
23 Aug 2022127.51128.85127.51128.79127.43400
22 Aug 2022128.53128.53127.48127.49126.14200
19 Aug 2022130.56130.56130.47130.47129.09100
18 Aug 2022131.25131.25131.25131.25129.86200
17 Aug 2022132.04132.04131.64131.77130.38300
16 Aug 2022131.17133.87131.17133.87132.45100
15 Aug 2022128.09128.09126.42127.67126.32800
12 Aug 2022126.45127.52126.10127.52126.17100
11 Aug 2022132.00132.88129.48129.48128.111,800
10 Aug 2022130.51130.51130.51130.51129.13-
09 Aug 2022130.38130.51130.38130.51129.13100
08 Aug 2022132.94132.94132.94132.94131.53100
05 Aug 2022130.74130.74130.63130.63129.25200
04 Aug 2022131.91132.14131.91131.96130.56300
03 Aug 2022131.38131.38131.38131.38129.99300
02 Aug 2022127.62130.09127.62129.92128.55100
01 Aug 2022131.30131.30128.30128.30126.942,600
29 July 2022125.94128.36125.94128.36127.00200
28 July 2022125.47126.07124.19126.07124.74500
28 July 20221.267 Dividend
27 July 2022126.63126.77126.63126.77124.18300
26 July 2022131.00131.00124.85125.94123.36300
25 July 2022133.76133.97133.04133.04130.32200
22 July 2022133.23133.36133.23133.36130.63100
21 July 2022132.64132.66132.64132.66129.95100
20 July 2022131.41131.41131.41131.41128.72100
19 July 2022129.64129.64129.64129.64126.99200
18 July 2022130.41130.54130.41130.54127.87100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...