Canadian Tire Corporation, Limited (CDNAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 94.16 | 100.32 | 94.16 | 99.92 | 99.92 | 1,260 |
| 25 Apr 2024 | 97.30 | 99.47 | 97.30 | 98.91 | 98.91 | 26,200 |
| 24 Apr 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | 7,300 |
| 23 Apr 2024 | 99.71 | 101.00 | 99.71 | 100.88 | 100.88 | 16,600 |
| 22 Apr 2024 | 96.67 | 98.57 | 96.67 | 98.57 | 98.57 | 9,800 |
| 19 Apr 2024 | 94.89 | 96.18 | 94.89 | 96.18 | 96.18 | 100 |
| 18 Apr 2024 | 93.87 | 94.65 | 93.87 | 94.20 | 94.20 | 13,600 |
| 17 Apr 2024 | 92.95 | 93.38 | 92.95 | 92.97 | 92.97 | 25,900 |
| 16 Apr 2024 | 92.02 | 92.75 | 91.50 | 92.48 | 92.48 | 18,900 |
| 15 Apr 2024 | 92.55 | 92.55 | 91.85 | 92.22 | 92.22 | 27,600 |
| 12 Apr 2024 | 93.29 | 93.63 | 91.91 | 92.74 | 92.74 | 13,200 |
| 11 Apr 2024 | 95.24 | 95.24 | 94.19 | 94.97 | 94.97 | 6,900 |
| 10 Apr 2024 | 96.85 | 96.95 | 95.14 | 95.14 | 95.14 | 1,200 |
| 09 Apr 2024 | 98.51 | 98.58 | 97.91 | 97.91 | 97.91 | 2,100 |
| 08 Apr 2024 | 99.31 | 99.41 | 97.67 | 97.95 | 97.95 | 8,300 |
| 05 Apr 2024 | 98.61 | 98.91 | 98.40 | 98.91 | 98.91 | 8,400 |
| 04 Apr 2024 | 100.22 | 100.69 | 98.50 | 98.50 | 98.50 | 8,800 |
| 03 Apr 2024 | 100.45 | 100.45 | 98.73 | 98.97 | 98.97 | 9,600 |
| 02 Apr 2024 | 98.39 | 98.39 | 97.99 | 98.01 | 98.01 | 12,900 |
| 01 Apr 2024 | 99.71 | 99.71 | 97.85 | 99.12 | 99.12 | 3,200 |
| 28 Mar 2024 | 99.68 | 100.04 | 99.57 | 99.71 | 99.71 | 1,600 |
| 27 Mar 2024 | 98.20 | 98.61 | 97.92 | 98.61 | 98.61 | 100 |
| 26 Mar 2024 | 97.15 | 98.02 | 97.15 | 97.43 | 97.43 | 400 |
| 25 Mar 2024 | 98.54 | 98.54 | 96.86 | 96.86 | 96.86 | 1,400 |
| 22 Mar 2024 | 98.68 | 98.68 | 97.78 | 98.17 | 98.17 | 300 |
| 21 Mar 2024 | 99.47 | 99.81 | 98.92 | 98.92 | 98.92 | 100 |
| 20 Mar 2024 | 97.33 | 99.89 | 97.33 | 99.81 | 99.81 | 500 |
| 19 Mar 2024 | 96.39 | 98.09 | 96.39 | 98.09 | 98.09 | 200 |
| 18 Mar 2024 | 98.24 | 98.24 | 95.87 | 95.87 | 95.87 | 15,200 |
| 15 Mar 2024 | 98.61 | 98.91 | 97.41 | 97.41 | 97.41 | 189,000 |
| 14 Mar 2024 | 99.11 | 99.34 | 99.01 | 99.34 | 99.34 | 9,800 |
| 13 Mar 2024 | 100.97 | 100.97 | 100.53 | 100.53 | 100.53 | 6,000 |
| 12 Mar 2024 | 100.68 | 100.68 | 100.20 | 100.48 | 100.48 | 8,700 |
| 11 Mar 2024 | 100.78 | 100.78 | 99.96 | 99.96 | 99.96 | 11,000 |
| 08 Mar 2024 | 101.18 | 101.30 | 101.08 | 101.08 | 101.08 | 2,700 |
| 07 Mar 2024 | 101.14 | 101.22 | 100.82 | 101.12 | 101.12 | 3,000 |
| 06 Mar 2024 | 101.48 | 101.48 | 100.25 | 100.25 | 100.25 | 12,100 |
| 05 Mar 2024 | 100.63 | 101.18 | 100.33 | 100.92 | 100.92 | 11,300 |
| 04 Mar 2024 | 101.68 | 101.68 | 100.39 | 100.39 | 100.39 | 6,100 |
| 01 Mar 2024 | 102.07 | 102.26 | 101.33 | 101.77 | 101.77 | 10,400 |
| 29 Feb 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | 20,800 |
| 28 Feb 2024 | 101.98 | 102.76 | 101.98 | 102.74 | 102.74 | 8,400 |
| 27 Feb 2024 | 102.90 | 103.45 | 102.90 | 103.42 | 103.42 | 11,900 |
| 26 Feb 2024 | 105.14 | 105.14 | 103.16 | 103.16 | 103.16 | 9,200 |
| 23 Feb 2024 | 104.40 | 105.51 | 104.40 | 105.11 | 105.11 | 1,200 |
| 22 Feb 2024 | 104.63 | 105.05 | 103.67 | 104.63 | 104.63 | 16,200 |
| 21 Feb 2024 | 103.45 | 104.34 | 103.45 | 103.87 | 103.87 | 12,900 |
| 20 Feb 2024 | 97.49 | 102.95 | 97.49 | 101.77 | 101.77 | 20,600 |
| 16 Feb 2024 | 105.08 | 105.19 | 103.79 | 104.84 | 104.84 | 4,100 |
| 15 Feb 2024 | 99.71 | 103.58 | 96.00 | 103.58 | 103.58 | 21,200 |
| 14 Feb 2024 | 103.69 | 103.71 | 103.48 | 103.71 | 103.71 | 19,800 |
| 13 Feb 2024 | 103.42 | 103.42 | 102.27 | 102.27 | 102.27 | 15,700 |
| 12 Feb 2024 | 106.69 | 106.69 | 105.94 | 105.94 | 105.94 | 7,400 |
| 09 Feb 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | 5,400 |
| 08 Feb 2024 | 104.40 | 106.10 | 104.40 | 106.10 | 106.10 | 14,900 |
| 07 Feb 2024 | 105.47 | 105.68 | 105.47 | 105.56 | 105.56 | 15,000 |
| 06 Feb 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | 1,200 |
| 05 Feb 2024 | 105.75 | 105.75 | 104.92 | 105.11 | 105.11 | 4,200 |
| 02 Feb 2024 | 106.13 | 108.81 | 106.13 | 108.71 | 108.71 | 9,000 |
| 01 Feb 2024 | 107.57 | 107.80 | 107.40 | 107.61 | 107.61 | 3,800 |
| 31 Jan 2024 | 107.50 | 107.53 | 106.07 | 106.07 | 106.07 | 100 |
| 30 Jan 2024 | 107.31 | 107.76 | 107.31 | 107.75 | 107.75 | 6,600 |
| 30 Jan 2024 | 1.305 Dividend | |||||
| 29 Jan 2024 | 109.90 | 110.22 | 109.74 | 110.22 | 108.92 | 8,700 |
| 26 Jan 2024 | 111.00 | 111.00 | 110.20 | 110.20 | 108.90 | 8,900 |
| 25 Jan 2024 | 109.30 | 109.66 | 108.92 | 109.66 | 108.36 | 8,300 |
| 24 Jan 2024 | 110.19 | 110.67 | 108.85 | 108.85 | 107.56 | 18,800 |
| 23 Jan 2024 | 109.36 | 110.10 | 109.36 | 109.67 | 108.37 | 4,800 |
| 22 Jan 2024 | 109.30 | 109.30 | 108.43 | 108.43 | 107.15 | 800 |
| 19 Jan 2024 | 107.57 | 108.67 | 107.57 | 108.67 | 107.38 | 14,200 |
| 18 Jan 2024 | 107.94 | 107.94 | 107.19 | 107.27 | 106.00 | 7,900 |
| 17 Jan 2024 | 107.33 | 107.43 | 106.98 | 106.98 | 105.71 | 13,100 |
| 16 Jan 2024 | 107.18 | 107.65 | 106.48 | 107.65 | 106.38 | 14,000 |
| 12 Jan 2024 | 108.20 | 108.20 | 106.70 | 107.22 | 105.95 | 3,100 |
| 11 Jan 2024 | 107.95 | 107.95 | 106.18 | 107.94 | 106.66 | 6,500 |
| 10 Jan 2024 | 106.84 | 107.92 | 106.84 | 107.69 | 106.41 | 47,300 |
| 09 Jan 2024 | 106.05 | 106.27 | 105.89 | 106.03 | 104.77 | 1,100 |
| 08 Jan 2024 | 104.92 | 106.83 | 104.92 | 106.64 | 105.38 | 11,300 |
| 05 Jan 2024 | 105.13 | 105.13 | 104.35 | 104.92 | 103.68 | 3,200 |
| 04 Jan 2024 | 104.73 | 104.73 | 104.19 | 104.48 | 103.24 | 3,000 |
| 03 Jan 2024 | 105.59 | 105.59 | 104.22 | 104.57 | 103.33 | 12,900 |
| 02 Jan 2024 | 105.81 | 107.50 | 105.81 | 107.13 | 105.86 | 12,100 |
| 29 Dec 2023 | 107.25 | 107.25 | 105.60 | 106.20 | 104.94 | 4,500 |
| 28 Dec 2023 | 106.34 | 106.40 | 106.14 | 106.14 | 104.88 | 5,400 |
| 27 Dec 2023 | 106.27 | 107.07 | 105.74 | 105.74 | 104.49 | 19,900 |
| 26 Dec 2023 | 109.60 | 113.78 | 105.29 | 105.33 | 104.08 | 600 |
| 22 Dec 2023 | 106.02 | 106.02 | 105.05 | 105.57 | 104.32 | 8,900 |
| 21 Dec 2023 | 105.69 | 105.69 | 105.04 | 105.67 | 104.42 | 16,600 |
| 20 Dec 2023 | 107.57 | 108.02 | 106.32 | 106.32 | 105.06 | 20,400 |
| 19 Dec 2023 | 106.73 | 107.99 | 106.33 | 107.72 | 106.44 | 8,800 |
| 18 Dec 2023 | 105.73 | 106.57 | 105.59 | 106.18 | 104.92 | 6,700 |
| 15 Dec 2023 | 108.71 | 108.71 | 105.44 | 105.87 | 104.62 | 16,700 |
| 14 Dec 2023 | 107.47 | 109.84 | 107.47 | 108.75 | 107.46 | 1,900 |
| 13 Dec 2023 | 102.79 | 104.84 | 102.38 | 104.66 | 103.42 | 8,300 |
| 12 Dec 2023 | 103.34 | 103.34 | 101.83 | 101.83 | 100.62 | 16,300 |
| 11 Dec 2023 | 104.65 | 104.65 | 103.06 | 103.17 | 101.95 | 19,200 |
| 08 Dec 2023 | 105.98 | 106.37 | 105.20 | 105.89 | 104.64 | 7,600 |
| 07 Dec 2023 | 106.76 | 106.97 | 106.26 | 106.26 | 105.00 | 9,800 |
| 06 Dec 2023 | 104.79 | 105.59 | 104.63 | 105.59 | 104.34 | 3,500 |
| 05 Dec 2023 | 104.79 | 104.79 | 103.40 | 103.40 | 102.18 | 17,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.