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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	107.28	107.44	107.13	107.44	107.44	100
28 Sept 2022	108.09	110.73	108.09	110.73	110.73	300
27 Sept 2022	108.00	108.19	106.78	107.45	107.45	3,300
26 Sept 2022	110.09	110.09	107.30	107.30	107.30	300
23 Sept 2022	112.76	112.76	109.81	109.95	109.95	800
22 Sept 2022	114.71	115.15	114.43	114.43	114.43	1,600
21 Sept 2022	116.42	116.64	115.33	115.33	115.33	12,600
20 Sept 2022	118.63	118.63	118.63	118.63	118.63	100
19 Sept 2022	118.49	118.94	118.49	118.94	118.94	100
16 Sept 2022	116.75	118.52	116.63	118.52	118.52	500
15 Sept 2022	120.04	120.11	117.97	117.97	117.97	100
14 Sept 2022	122.88	122.88	122.88	122.88	122.88	-
13 Sept 2022	121.02	122.88	121.02	122.88	122.88	300
12 Sept 2022	125.74	126.12	125.60	125.60	125.60	300
09 Sept 2022	123.32	123.32	123.32	123.32	123.32	100
08 Sept 2022	122.24	122.24	122.15	122.16	122.16	500
07 Sept 2022	119.13	121.04	119.13	121.00	121.00	400
06 Sept 2022	119.80	119.80	117.77	118.55	118.55	1,500
02 Sept 2022	120.05	120.76	120.05	120.76	120.76	100
01 Sept 2022	114.93	117.22	114.93	117.22	117.22	2,600
31 Aug 2022	120.00	120.00	117.86	118.00	118.00	12,100
30 Aug 2022	122.09	122.30	120.57	120.57	120.57	100
29 Aug 2022	123.29	123.39	122.75	122.77	122.77	100
26 Aug 2022	127.96	127.96	123.85	123.85	123.85	200
25 Aug 2022	128.78	128.78	128.78	128.78	128.78	-
24 Aug 2022	129.92	129.97	128.78	128.78	128.78	200
23 Aug 2022	127.51	128.85	127.51	128.79	128.79	400
22 Aug 2022	128.53	128.53	127.48	127.49	127.49	200
19 Aug 2022	130.56	130.56	130.47	130.47	130.47	100
18 Aug 2022	131.25	131.25	131.25	131.25	131.25	200
17 Aug 2022	132.04	132.04	131.64	131.77	131.77	300
16 Aug 2022	131.17	133.87	131.17	133.87	133.87	100
15 Aug 2022	128.09	128.09	126.42	127.67	127.67	800
12 Aug 2022	126.45	127.52	126.10	127.52	127.52	100
11 Aug 2022	132.00	132.88	129.48	129.48	129.48	1,800
10 Aug 2022	130.51	130.51	130.51	130.51	130.51	-
09 Aug 2022	130.38	130.51	130.38	130.51	130.51	100
08 Aug 2022	132.94	132.94	132.94	132.94	132.94	100
05 Aug 2022	130.74	130.74	130.63	130.63	130.63	200
04 Aug 2022	131.91	132.14	131.91	131.96	131.96	300
03 Aug 2022	131.38	131.38	131.38	131.38	131.38	300
02 Aug 2022	127.62	130.09	127.62	129.92	129.92	100
01 Aug 2022	131.30	131.30	128.30	128.30	128.30	2,600
29 July 2022	125.94	128.36	125.94	128.36	128.36	200
28 July 2022	125.47	126.07	124.19	126.07	126.07	500
28 July 2022	1.267 Dividend
27 July 2022	126.63	126.77	126.63	126.77	125.50	300
26 July 2022	131.00	131.00	124.85	125.94	124.68	300
25 July 2022	133.76	133.97	133.04	133.04	131.71	200
22 July 2022	133.23	133.36	133.23	133.36	132.03	100
21 July 2022	132.64	132.66	132.64	132.66	131.33	100
20 July 2022	131.41	131.41	131.41	131.41	130.10	100
19 July 2022	129.64	129.64	129.64	129.64	128.34	200
18 July 2022	130.41	130.54	130.41	130.54	129.24	100
15 July 2022	127.77	127.77	126.77	126.77	125.50	100
14 July 2022	130.33	130.33	130.33	130.33	129.03	-
13 July 2022	130.33	130.33	130.33	130.33	129.03	-
12 July 2022	129.85	130.33	129.77	130.33	129.03	200
11 July 2022	130.45	130.45	129.18	129.18	127.89	100
08 July 2022	130.20	131.35	130.20	131.35	130.04	600
07 July 2022	133.37	133.37	128.90	130.31	129.01	200
06 July 2022	125.41	125.51	125.12	125.51	124.26	300
05 July 2022	124.36	125.68	124.34	125.64	124.38	200
01 July 2022	125.46	125.46	125.46	125.46	124.21	-
30 June 2022	124.72	126.13	124.72	125.46	124.21	700
29 June 2022	127.36	128.28	127.15	127.15	125.88	1,000
28 June 2022	130.91	130.91	129.59	129.68	128.38	400
27 June 2022	128.76	130.91	128.76	130.91	129.60	200
24 June 2022	127.85	127.99	127.85	127.99	126.71	200
23 June 2022	125.75	125.75	125.10	125.10	123.85	1,100
22 June 2022	126.59	127.08	126.59	127.08	125.81	600
21 June 2022	129.53	129.74	128.93	129.74	128.44	700
17 June 2022	122.26	124.30	122.26	124.30	123.06	2,000
16 June 2022	126.62	126.62	123.60	124.28	123.04	900
15 June 2022	127.63	129.58	127.38	129.58	128.28	600
14 June 2022	126.52	127.97	126.09	126.09	124.83	600
13 June 2022	128.00	128.00	125.60	127.39	126.12	500
10 June 2022	131.82	131.82	130.67	130.67	129.36	300
09 June 2022	136.70	136.76	135.56	135.87	134.51	200
08 June 2022	137.24	137.24	137.24	137.24	135.87	-
07 June 2022	137.24	137.24	137.24	137.24	135.87	100
06 June 2022	138.00	138.02	138.00	138.02	136.64	100
03 June 2022	137.19	137.19	137.19	137.19	135.82	100
02 June 2022	138.65	139.00	138.65	139.00	137.61	100
01 June 2022	138.64	138.64	136.32	137.05	135.68	500
31 May 2022	137.57	137.57	137.57	137.57	136.20	1,000
27 May 2022	132.10	132.10	132.10	132.10	130.78	-
26 May 2022	132.10	132.10	132.10	132.10	130.78	100
25 May 2022	129.88	129.88	129.88	129.88	128.58	100
24 May 2022	126.00	127.51	125.63	127.50	126.23	5,300
23 May 2022	126.00	126.00	126.00	126.00	124.74	-
20 May 2022	129.71	129.71	125.99	126.00	124.74	200
19 May 2022	130.94	131.60	130.87	131.60	130.28	100
18 May 2022	134.16	134.16	130.44	130.49	129.19	400
17 May 2022	138.60	138.60	137.47	138.35	136.97	100
16 May 2022	136.84	137.04	134.79	137.04	135.67	200
13 May 2022	135.44	137.88	135.44	136.29	134.93	400
12 May 2022	129.83	129.83	129.83	129.83	128.53	100
11 May 2022	129.18	129.18	126.64	127.56	126.29	16,800
10 May 2022	130.66	131.87	130.66	131.87	130.55	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,699.70-60.90(-0.90%)

ASX 2006,499.10-55.90(-0.85%)

AUD/USD0.6494-0.0010(-0.16%)

OIL81.14-0.09(-0.11%)

GOLD1,670.70+2.10(+0.13%)

BTC-AUD29,876.59-224.41(-0.75%)

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

Canadian Tire Corporation, Limited (CDNAF)

ALL ORDS
6,699.70
-60.90(-0.90%)

ASX 200
6,499.10
-55.90(-0.85%)

AUD/USD
0.6494
-0.0010(-0.16%)

OIL
81.14
-0.09(-0.11%)

GOLD
1,670.70
+2.10(+0.13%)

BTC-AUD
29,876.59
-224.41(-0.75%)