Australia markets closed

Canadian Tire Corporation, Limited (CDNAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
105.89-0.38 (-0.35%)
At close: 03:04PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023105.98106.37105.20105.89105.897,600
07 Dec 2023106.76106.97106.26106.26106.269,800
06 Dec 2023104.79105.59104.63105.59105.593,500
05 Dec 2023104.79104.79103.40103.40103.4017,900
04 Dec 2023105.32105.32105.32105.32105.3212,100
01 Dec 2023104.11106.01104.11106.00106.0013,300
30 Nov 2023103.02103.45103.02103.45103.4519,100
29 Nov 2023103.52103.52103.30103.39103.397,200
28 Nov 2023103.41103.8796.00103.04103.045,900
27 Nov 2023101.03101.22100.25100.94100.9420,100
24 Nov 2023101.59101.59101.59101.59101.591,600
22 Nov 2023104.14104.14101.59101.59101.5937,500
21 Nov 2023106.96106.96105.15105.15105.1594,900
20 Nov 2023107.36107.50106.84107.47107.474,500
17 Nov 2023107.36107.62107.36107.62107.629,300
16 Nov 2023107.72107.72105.15105.30105.302,500
15 Nov 2023106.92107.60106.92107.60107.6022,200
14 Nov 2023105.50105.66105.29105.66105.6610,300
13 Nov 2023101.72101.83101.69101.83101.8310,000
10 Nov 2023100.45101.7499.26101.74101.7410,800
09 Nov 2023101.74102.27100.21100.67100.6729,700
08 Nov 2023104.24104.24103.28103.28103.285,400
07 Nov 2023104.30104.49103.97104.19104.196,900
06 Nov 2023105.76106.29105.76106.29106.297,300
03 Nov 2023103.77106.00103.77106.00106.004,200
02 Nov 2023100.48102.01100.48102.01102.01600
01 Nov 202396.8697.4396.6097.3597.356,300
31 Oct 202395.0396.0094.9596.0096.0013,300
30 Oct 202398.3098.3098.3098.3098.305,500
30 Oct 20231.244 Dividend
27 Oct 202398.9498.9498.8098.8097.563,800
26 Oct 202399.4099.4099.2599.3498.095,000
25 Oct 202399.9399.9399.7099.7098.4416,600
24 Oct 202399.89100.9099.89100.3999.136,800
23 Oct 202399.85101.5599.65101.53100.258,600
20 Oct 2023101.78101.7899.7899.7898.525,300
19 Oct 2023102.32102.32101.70101.70100.423,200
18 Oct 2023103.73103.73103.61103.61102.3125,600
17 Oct 2023104.39104.59104.21104.30102.9917,800
16 Oct 202399.86103.3399.86103.22101.924,900
13 Oct 2023102.40103.06102.40102.42101.135,500
12 Oct 2023102.27102.27102.27102.27100.987,400
11 Oct 2023105.09105.09105.09105.09103.779,200
10 Oct 2023105.22105.22104.83105.09103.778,100
09 Oct 2023102.87105.9699.86104.97103.653,300
06 Oct 2023103.82103.82103.61103.61102.314,300
05 Oct 2023103.11103.11103.11103.11101.816,000
04 Oct 2023102.40103.10102.40103.00101.7013,000
03 Oct 2023105.33105.33103.36103.37102.078,400
02 Oct 2023107.11107.11106.45106.67105.331,700
29 Sept 2023107.62107.62107.62107.62106.261,300
28 Sept 2023107.44108.10107.44107.70106.3422,500
27 Sept 2023109.75109.75106.64107.41106.065,600
26 Sept 2023108.72108.72107.72107.75106.396,600
25 Sept 2023109.41111.35109.19110.78109.3913,300
22 Sept 2023111.04111.04109.72109.79108.41200
21 Sept 2023111.31112.20110.00110.00108.614,800
20 Sept 2023112.79112.79112.03112.03110.62200
19 Sept 2023113.54113.89112.73112.73111.317,400
18 Sept 2023114.02114.70113.96114.42112.981,200
15 Sept 2023115.17115.17113.87114.14112.704,000
14 Sept 2023114.62116.08114.62115.75114.294,900
13 Sept 2023114.42114.50113.49113.49112.0615,600
12 Sept 2023112.50112.86112.50112.86111.443,700
11 Sept 2023112.87114.10112.87113.68112.254,300
08 Sept 2023112.30112.30111.45111.47110.074,800
07 Sept 2023110.68111.17110.68111.17109.77500
06 Sept 2023113.91113.91112.91113.23111.803,800
05 Sept 2023116.03116.03114.75114.75113.31100
01 Sept 2023117.59118.03117.48117.48116.00200
31 Aug 2023117.19119.00117.19119.00117.503,700
30 Aug 2023115.98116.43115.50116.30114.84700
29 Aug 2023113.18113.18113.18113.18111.75-
28 Aug 2023113.15113.52113.15113.18111.75700
25 Aug 2023112.98112.98111.70112.90111.48100
24 Aug 2023108.22114.29108.22113.54112.111,700
23 Aug 2023114.09114.37114.09114.37112.93200
22 Aug 2023112.92113.89112.92113.89112.46500
21 Aug 2023114.00114.38114.00114.38112.94200
18 Aug 2023114.69114.84114.52114.84113.392,500
17 Aug 2023117.47117.47116.07116.07114.61100
16 Aug 2023114.18118.00113.87117.21115.731,400
15 Aug 2023116.26117.04116.26116.77115.30900
14 Aug 2023116.50117.09115.74117.09115.621,700
11 Aug 2023120.00120.00116.52116.52115.051,700
10 Aug 2023128.35128.35123.35123.55121.99400
09 Aug 2023131.31131.45129.44129.44127.811,000
08 Aug 2023131.28131.51131.21131.51129.85100
07 Aug 2023134.50140.97134.50140.97139.20100
04 Aug 2023134.03134.03134.03134.03132.34100
03 Aug 2023131.39133.28131.39133.28131.60100
02 Aug 2023134.81134.81131.66133.20131.52400
01 Aug 2023136.76136.76135.53135.53133.822,000
31 July 2023138.73139.10138.73139.10137.35100
28 July 2023137.98138.28137.97138.04136.30600
28 July 20231.305 Dividend
27 July 2023143.80143.80139.32139.59136.54800
26 July 2023141.86142.62141.86142.62139.512,500
25 July 2023141.71142.06141.71141.95138.85100
24 July 2023141.18141.56141.18141.56138.47300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...