News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Canadian Tire Corporation, Limited (CDNAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

121.54

+0.67

(+0.55%)

At close: 03:50PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	121.90	121.90	121.41	121.54	121.54	300
26 Jan 2023	119.44	120.87	119.44	120.87	120.87	100
25 Jan 2023	118.66	119.49	118.66	118.98	118.98	2,100
24 Jan 2023	118.11	118.66	117.73	118.66	118.66	200
23 Jan 2023	116.98	118.47	116.94	118.20	118.20	100
20 Jan 2023	115.62	116.14	115.61	116.14	116.14	400
19 Jan 2023	117.89	117.89	116.10	116.10	116.10	100
18 Jan 2023	120.00	120.00	117.58	117.58	117.58	200
17 Jan 2023	112.22	118.51	112.22	118.51	118.51	200
13 Jan 2023	116.58	116.69	116.58	116.68	116.68	100
12 Jan 2023	114.25	115.60	114.25	115.60	115.60	100
11 Jan 2023	113.63	114.52	113.63	114.48	114.48	1,400
10 Jan 2023	114.53	114.53	112.62	112.62	112.62	100
09 Jan 2023	114.48	115.07	114.24	114.24	114.24	100
06 Jan 2023	112.32	112.72	112.32	112.46	112.46	500
05 Jan 2023	109.70	109.70	109.57	109.68	109.68	500
04 Jan 2023	108.57	110.03	108.50	108.96	108.96	500
03 Jan 2023	107.54	107.54	106.65	107.33	107.33	27,500
30 Dec 2022	104.51	104.71	104.46	104.46	104.46	800
29 Dec 2022	104.57	105.05	104.57	105.05	105.05	500
28 Dec 2022	104.67	104.67	103.05	103.49	103.49	600
27 Dec 2022	104.00	116.43	104.00	116.43	116.43	600
23 Dec 2022	104.59	104.76	104.59	104.76	104.76	100
22 Dec 2022	103.72	104.73	103.35	104.73	104.73	400
21 Dec 2022	101.00	105.72	101.00	104.50	104.50	300
20 Dec 2022	103.59	104.62	103.59	104.62	104.62	100
19 Dec 2022	105.60	106.41	103.59	103.59	103.59	2,100
16 Dec 2022	106.13	106.13	104.70	104.70	104.70	200
15 Dec 2022	106.95	107.68	106.95	107.18	107.18	300
14 Dec 2022	110.42	110.42	109.48	109.70	109.70	500
13 Dec 2022	111.04	111.04	109.33	109.42	109.42	2,500
12 Dec 2022	109.86	109.86	109.86	109.86	109.86	-
09 Dec 2022	111.34	111.47	109.86	109.86	109.86	200
08 Dec 2022	109.50	111.32	109.49	111.32	111.32	1,100
07 Dec 2022	109.14	109.65	109.11	109.11	109.11	500
06 Dec 2022	111.05	111.05	109.16	109.16	109.16	200
05 Dec 2022	112.83	113.06	111.40	111.40	111.40	100
02 Dec 2022	115.46	115.46	115.30	115.30	115.30	100
01 Dec 2022	113.25	115.02	113.25	114.67	114.67	400
30 Nov 2022	110.95	113.36	109.89	113.36	113.36	2,000
29 Nov 2022	109.16	109.82	109.16	109.67	109.67	100
28 Nov 2022	111.00	111.00	111.00	111.00	111.00	100
25 Nov 2022	112.39	112.39	112.39	112.39	112.39	100
23 Nov 2022	110.80	111.18	110.48	110.87	110.87	500
22 Nov 2022	109.06	110.00	108.89	109.86	109.86	300
21 Nov 2022	109.59	109.59	109.59	109.59	109.59	100
18 Nov 2022	110.45	110.45	110.45	110.45	110.45	100
17 Nov 2022	110.63	110.65	110.63	110.65	110.65	200
16 Nov 2022	112.94	112.94	110.50	110.50	110.50	200
15 Nov 2022	113.70	114.23	113.70	114.23	114.23	100
14 Nov 2022	114.16	114.16	113.61	113.93	113.93	1,100
11 Nov 2022	114.54	118.28	114.47	118.28	118.28	1,100
10 Nov 2022	107.73	109.85	107.73	108.60	108.60	700
09 Nov 2022	112.07	112.07	112.07	112.07	112.07	100
08 Nov 2022	112.71	114.00	112.71	112.88	112.88	800
07 Nov 2022	113.26	113.28	111.14	111.24	111.24	200
04 Nov 2022	112.62	112.79	112.62	112.77	112.77	200
03 Nov 2022	109.32	110.96	109.32	110.96	110.96	100
02 Nov 2022	110.55	111.17	110.15	110.18	110.18	200
01 Nov 2022	113.65	114.04	112.17	112.29	112.29	300
31 Oct 2022	112.68	112.68	112.02	112.63	112.63	200
28 Oct 2022	111.32	112.55	111.32	112.55	112.55	100
28 Oct 2022	1.198 Dividend
27 Oct 2022	107.77	113.29	107.77	113.29	112.09	100
26 Oct 2022	111.44	113.40	111.19	113.33	112.13	100
25 Oct 2022	110.63	111.47	110.63	111.47	110.29	23,400
24 Oct 2022	108.88	108.88	108.88	108.88	107.73	100
21 Oct 2022	107.51	108.89	107.51	108.89	107.74	200
20 Oct 2022	108.74	108.74	108.74	108.74	107.59	-
19 Oct 2022	110.46	110.46	108.46	108.74	107.59	200
18 Oct 2022	111.00	111.21	110.44	110.44	109.27	100
17 Oct 2022	109.27	110.48	109.27	110.48	109.31	6,200
14 Oct 2022	107.90	107.90	107.61	107.61	106.47	200
13 Oct 2022	110.00	110.00	103.81	107.40	106.26	2,400
12 Oct 2022	104.79	104.79	104.79	104.79	103.68	100
11 Oct 2022	105.90	106.35	105.31	105.31	104.20	100
10 Oct 2022	105.00	105.00	105.00	105.00	103.89	100
07 Oct 2022	110.20	110.20	107.47	107.47	106.33	700
06 Oct 2022	110.71	110.71	110.62	110.62	109.45	300
05 Oct 2022	111.09	111.09	111.09	111.09	109.92	100
04 Oct 2022	111.20	111.45	111.12	111.45	110.27	1,200
03 Oct 2022	107.78	110.16	107.78	110.16	109.00	500
30 Sept 2022	107.44	107.44	107.44	107.44	106.30	-
29 Sept 2022	107.28	107.44	107.13	107.44	106.30	100
28 Sept 2022	108.09	110.73	108.09	110.73	109.56	300
27 Sept 2022	108.00	108.19	106.78	107.45	106.31	3,300
26 Sept 2022	110.09	110.09	107.30	107.30	106.17	300
23 Sept 2022	112.76	112.76	109.81	109.95	108.79	800
22 Sept 2022	114.71	115.15	114.43	114.43	113.22	1,600
21 Sept 2022	116.42	116.64	115.33	115.33	114.11	12,600
20 Sept 2022	118.63	118.63	118.63	118.63	117.38	100
19 Sept 2022	118.49	118.94	118.49	118.94	117.68	100
16 Sept 2022	116.75	118.52	116.63	118.52	117.27	500
15 Sept 2022	120.04	120.11	117.97	117.97	116.72	100
14 Sept 2022	122.88	122.88	122.88	122.88	121.58	-
13 Sept 2022	121.02	122.88	121.02	122.88	121.58	300
12 Sept 2022	125.74	126.12	125.60	125.60	124.27	300
09 Sept 2022	123.32	123.32	123.32	123.32	122.02	100
08 Sept 2022	122.24	122.24	122.15	122.16	120.87	500
07 Sept 2022	119.13	121.04	119.13	121.00	119.72	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,711.20+1.70(+0.02%)

ASX 2007,491.70-2.10(-0.03%)

AUD/USD0.7096-0.0010(-0.14%)

OIL79.92+0.24(+0.30%)

GOLD1,941.80-3.80(-0.20%)

BTC-AUD33,314.91+462.16(+1.41%)

News that makes you smarter and richer... For free.

Canadian Tire Corporation, Limited (CDNAF)

ALL ORDS
7,711.20
+1.70(+0.02%)

ASX 200
7,491.70
-2.10(-0.03%)

AUD/USD
0.7096
-0.0010(-0.14%)

OIL
79.92
+0.24(+0.30%)

GOLD
1,941.80
-3.80(-0.20%)

BTC-AUD
33,314.91
+462.16(+1.41%)