Australia markets close in 2 hours 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023121.90121.90121.41121.54121.54300
26 Jan 2023119.44120.87119.44120.87120.87100
25 Jan 2023118.66119.49118.66118.98118.982,100
24 Jan 2023118.11118.66117.73118.66118.66200
23 Jan 2023116.98118.47116.94118.20118.20100
20 Jan 2023115.62116.14115.61116.14116.14400
19 Jan 2023117.89117.89116.10116.10116.10100
18 Jan 2023120.00120.00117.58117.58117.58200
17 Jan 2023112.22118.51112.22118.51118.51200
13 Jan 2023116.58116.69116.58116.68116.68100
12 Jan 2023114.25115.60114.25115.60115.60100
11 Jan 2023113.63114.52113.63114.48114.481,400
10 Jan 2023114.53114.53112.62112.62112.62100
09 Jan 2023114.48115.07114.24114.24114.24100
06 Jan 2023112.32112.72112.32112.46112.46500
05 Jan 2023109.70109.70109.57109.68109.68500
04 Jan 2023108.57110.03108.50108.96108.96500
03 Jan 2023107.54107.54106.65107.33107.3327,500
30 Dec 2022104.51104.71104.46104.46104.46800
29 Dec 2022104.57105.05104.57105.05105.05500
28 Dec 2022104.67104.67103.05103.49103.49600
27 Dec 2022104.00116.43104.00116.43116.43600
23 Dec 2022104.59104.76104.59104.76104.76100
22 Dec 2022103.72104.73103.35104.73104.73400
21 Dec 2022101.00105.72101.00104.50104.50300
20 Dec 2022103.59104.62103.59104.62104.62100
19 Dec 2022105.60106.41103.59103.59103.592,100
16 Dec 2022106.13106.13104.70104.70104.70200
15 Dec 2022106.95107.68106.95107.18107.18300
14 Dec 2022110.42110.42109.48109.70109.70500
13 Dec 2022111.04111.04109.33109.42109.422,500
12 Dec 2022109.86109.86109.86109.86109.86-
09 Dec 2022111.34111.47109.86109.86109.86200
08 Dec 2022109.50111.32109.49111.32111.321,100
07 Dec 2022109.14109.65109.11109.11109.11500
06 Dec 2022111.05111.05109.16109.16109.16200
05 Dec 2022112.83113.06111.40111.40111.40100
02 Dec 2022115.46115.46115.30115.30115.30100
01 Dec 2022113.25115.02113.25114.67114.67400
30 Nov 2022110.95113.36109.89113.36113.362,000
29 Nov 2022109.16109.82109.16109.67109.67100
28 Nov 2022111.00111.00111.00111.00111.00100
25 Nov 2022112.39112.39112.39112.39112.39100
23 Nov 2022110.80111.18110.48110.87110.87500
22 Nov 2022109.06110.00108.89109.86109.86300
21 Nov 2022109.59109.59109.59109.59109.59100
18 Nov 2022110.45110.45110.45110.45110.45100
17 Nov 2022110.63110.65110.63110.65110.65200
16 Nov 2022112.94112.94110.50110.50110.50200
15 Nov 2022113.70114.23113.70114.23114.23100
14 Nov 2022114.16114.16113.61113.93113.931,100
11 Nov 2022114.54118.28114.47118.28118.281,100
10 Nov 2022107.73109.85107.73108.60108.60700
09 Nov 2022112.07112.07112.07112.07112.07100
08 Nov 2022112.71114.00112.71112.88112.88800
07 Nov 2022113.26113.28111.14111.24111.24200
04 Nov 2022112.62112.79112.62112.77112.77200
03 Nov 2022109.32110.96109.32110.96110.96100
02 Nov 2022110.55111.17110.15110.18110.18200
01 Nov 2022113.65114.04112.17112.29112.29300
31 Oct 2022112.68112.68112.02112.63112.63200
28 Oct 2022111.32112.55111.32112.55112.55100
28 Oct 20221.198 Dividend
27 Oct 2022107.77113.29107.77113.29112.09100
26 Oct 2022111.44113.40111.19113.33112.13100
25 Oct 2022110.63111.47110.63111.47110.2923,400
24 Oct 2022108.88108.88108.88108.88107.73100
21 Oct 2022107.51108.89107.51108.89107.74200
20 Oct 2022108.74108.74108.74108.74107.59-
19 Oct 2022110.46110.46108.46108.74107.59200
18 Oct 2022111.00111.21110.44110.44109.27100
17 Oct 2022109.27110.48109.27110.48109.316,200
14 Oct 2022107.90107.90107.61107.61106.47200
13 Oct 2022110.00110.00103.81107.40106.262,400
12 Oct 2022104.79104.79104.79104.79103.68100
11 Oct 2022105.90106.35105.31105.31104.20100
10 Oct 2022105.00105.00105.00105.00103.89100
07 Oct 2022110.20110.20107.47107.47106.33700
06 Oct 2022110.71110.71110.62110.62109.45300
05 Oct 2022111.09111.09111.09111.09109.92100
04 Oct 2022111.20111.45111.12111.45110.271,200
03 Oct 2022107.78110.16107.78110.16109.00500
30 Sept 2022107.44107.44107.44107.44106.30-
29 Sept 2022107.28107.44107.13107.44106.30100
28 Sept 2022108.09110.73108.09110.73109.56300
27 Sept 2022108.00108.19106.78107.45106.313,300
26 Sept 2022110.09110.09107.30107.30106.17300
23 Sept 2022112.76112.76109.81109.95108.79800
22 Sept 2022114.71115.15114.43114.43113.221,600
21 Sept 2022116.42116.64115.33115.33114.1112,600
20 Sept 2022118.63118.63118.63118.63117.38100
19 Sept 2022118.49118.94118.49118.94117.68100
16 Sept 2022116.75118.52116.63118.52117.27500
15 Sept 2022120.04120.11117.97117.97116.72100
14 Sept 2022122.88122.88122.88122.88121.58-
13 Sept 2022121.02122.88121.02122.88121.58300
12 Sept 2022125.74126.12125.60125.60124.27300
09 Sept 2022123.32123.32123.32123.32122.02100
08 Sept 2022122.24122.24122.15122.16120.87500
07 Sept 2022119.13121.04119.13121.00119.72400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...