Australia markets close in 2 hours 32 minutes

Canadian Tire Corporation, Limited (CDNAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
107.44-3.29 (-2.97%)
At close: 03:27PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022107.28107.44107.13107.44107.44100
28 Sept 2022108.09110.73108.09110.73110.73300
27 Sept 2022108.00108.19106.78107.45107.453,300
26 Sept 2022110.09110.09107.30107.30107.30300
23 Sept 2022112.76112.76109.81109.95109.95800
22 Sept 2022114.71115.15114.43114.43114.431,600
21 Sept 2022116.42116.64115.33115.33115.3312,600
20 Sept 2022118.63118.63118.63118.63118.63100
19 Sept 2022118.49118.94118.49118.94118.94100
16 Sept 2022116.75118.52116.63118.52118.52500
15 Sept 2022120.04120.11117.97117.97117.97100
14 Sept 2022122.88122.88122.88122.88122.88-
13 Sept 2022121.02122.88121.02122.88122.88300
12 Sept 2022125.74126.12125.60125.60125.60300
09 Sept 2022123.32123.32123.32123.32123.32100
08 Sept 2022122.24122.24122.15122.16122.16500
07 Sept 2022119.13121.04119.13121.00121.00400
06 Sept 2022119.80119.80117.77118.55118.551,500
02 Sept 2022120.05120.76120.05120.76120.76100
01 Sept 2022114.93117.22114.93117.22117.222,600
31 Aug 2022120.00120.00117.86118.00118.0012,100
30 Aug 2022122.09122.30120.57120.57120.57100
29 Aug 2022123.29123.39122.75122.77122.77100
26 Aug 2022127.96127.96123.85123.85123.85200
25 Aug 2022128.78128.78128.78128.78128.78-
24 Aug 2022129.92129.97128.78128.78128.78200
23 Aug 2022127.51128.85127.51128.79128.79400
22 Aug 2022128.53128.53127.48127.49127.49200
19 Aug 2022130.56130.56130.47130.47130.47100
18 Aug 2022131.25131.25131.25131.25131.25200
17 Aug 2022132.04132.04131.64131.77131.77300
16 Aug 2022131.17133.87131.17133.87133.87100
15 Aug 2022128.09128.09126.42127.67127.67800
12 Aug 2022126.45127.52126.10127.52127.52100
11 Aug 2022132.00132.88129.48129.48129.481,800
10 Aug 2022130.51130.51130.51130.51130.51-
09 Aug 2022130.38130.51130.38130.51130.51100
08 Aug 2022132.94132.94132.94132.94132.94100
05 Aug 2022130.74130.74130.63130.63130.63200
04 Aug 2022131.91132.14131.91131.96131.96300
03 Aug 2022131.38131.38131.38131.38131.38300
02 Aug 2022127.62130.09127.62129.92129.92100
01 Aug 2022131.30131.30128.30128.30128.302,600
29 July 2022125.94128.36125.94128.36128.36200
28 July 2022125.47126.07124.19126.07126.07500
28 July 20221.267 Dividend
27 July 2022126.63126.77126.63126.77125.50300
26 July 2022131.00131.00124.85125.94124.68300
25 July 2022133.76133.97133.04133.04131.71200
22 July 2022133.23133.36133.23133.36132.03100
21 July 2022132.64132.66132.64132.66131.33100
20 July 2022131.41131.41131.41131.41130.10100
19 July 2022129.64129.64129.64129.64128.34200
18 July 2022130.41130.54130.41130.54129.24100
15 July 2022127.77127.77126.77126.77125.50100
14 July 2022130.33130.33130.33130.33129.03-
13 July 2022130.33130.33130.33130.33129.03-
12 July 2022129.85130.33129.77130.33129.03200
11 July 2022130.45130.45129.18129.18127.89100
08 July 2022130.20131.35130.20131.35130.04600
07 July 2022133.37133.37128.90130.31129.01200
06 July 2022125.41125.51125.12125.51124.26300
05 July 2022124.36125.68124.34125.64124.38200
01 July 2022125.46125.46125.46125.46124.21-
30 June 2022124.72126.13124.72125.46124.21700
29 June 2022127.36128.28127.15127.15125.881,000
28 June 2022130.91130.91129.59129.68128.38400
27 June 2022128.76130.91128.76130.91129.60200
24 June 2022127.85127.99127.85127.99126.71200
23 June 2022125.75125.75125.10125.10123.851,100
22 June 2022126.59127.08126.59127.08125.81600
21 June 2022129.53129.74128.93129.74128.44700
17 June 2022122.26124.30122.26124.30123.062,000
16 June 2022126.62126.62123.60124.28123.04900
15 June 2022127.63129.58127.38129.58128.28600
14 June 2022126.52127.97126.09126.09124.83600
13 June 2022128.00128.00125.60127.39126.12500
10 June 2022131.82131.82130.67130.67129.36300
09 June 2022136.70136.76135.56135.87134.51200
08 June 2022137.24137.24137.24137.24135.87-
07 June 2022137.24137.24137.24137.24135.87100
06 June 2022138.00138.02138.00138.02136.64100
03 June 2022137.19137.19137.19137.19135.82100
02 June 2022138.65139.00138.65139.00137.61100
01 June 2022138.64138.64136.32137.05135.68500
31 May 2022137.57137.57137.57137.57136.201,000
27 May 2022132.10132.10132.10132.10130.78-
26 May 2022132.10132.10132.10132.10130.78100
25 May 2022129.88129.88129.88129.88128.58100
24 May 2022126.00127.51125.63127.50126.235,300
23 May 2022126.00126.00126.00126.00124.74-
20 May 2022129.71129.71125.99126.00124.74200
19 May 2022130.94131.60130.87131.60130.28100
18 May 2022134.16134.16130.44130.49129.19400
17 May 2022138.60138.60137.47138.35136.97100
16 May 2022136.84137.04134.79137.04135.67200
13 May 2022135.44137.88135.44136.29134.93400
12 May 2022129.83129.83129.83129.83128.53100
11 May 2022129.18129.18126.64127.56126.2916,800
10 May 2022130.66131.87130.66131.87130.55200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...