Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Canadian Tire Corporation, Limited (CDNAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

105.89

-0.38

(-0.35%)

At close: 03:04PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	105.98	106.37	105.20	105.89	105.89	7,600
07 Dec 2023	106.76	106.97	106.26	106.26	106.26	9,800
06 Dec 2023	104.79	105.59	104.63	105.59	105.59	3,500
05 Dec 2023	104.79	104.79	103.40	103.40	103.40	17,900
04 Dec 2023	105.32	105.32	105.32	105.32	105.32	12,100
01 Dec 2023	104.11	106.01	104.11	106.00	106.00	13,300
30 Nov 2023	103.02	103.45	103.02	103.45	103.45	19,100
29 Nov 2023	103.52	103.52	103.30	103.39	103.39	7,200
28 Nov 2023	103.41	103.87	96.00	103.04	103.04	5,900
27 Nov 2023	101.03	101.22	100.25	100.94	100.94	20,100
24 Nov 2023	101.59	101.59	101.59	101.59	101.59	1,600
22 Nov 2023	104.14	104.14	101.59	101.59	101.59	37,500
21 Nov 2023	106.96	106.96	105.15	105.15	105.15	94,900
20 Nov 2023	107.36	107.50	106.84	107.47	107.47	4,500
17 Nov 2023	107.36	107.62	107.36	107.62	107.62	9,300
16 Nov 2023	107.72	107.72	105.15	105.30	105.30	2,500
15 Nov 2023	106.92	107.60	106.92	107.60	107.60	22,200
14 Nov 2023	105.50	105.66	105.29	105.66	105.66	10,300
13 Nov 2023	101.72	101.83	101.69	101.83	101.83	10,000
10 Nov 2023	100.45	101.74	99.26	101.74	101.74	10,800
09 Nov 2023	101.74	102.27	100.21	100.67	100.67	29,700
08 Nov 2023	104.24	104.24	103.28	103.28	103.28	5,400
07 Nov 2023	104.30	104.49	103.97	104.19	104.19	6,900
06 Nov 2023	105.76	106.29	105.76	106.29	106.29	7,300
03 Nov 2023	103.77	106.00	103.77	106.00	106.00	4,200
02 Nov 2023	100.48	102.01	100.48	102.01	102.01	600
01 Nov 2023	96.86	97.43	96.60	97.35	97.35	6,300
31 Oct 2023	95.03	96.00	94.95	96.00	96.00	13,300
30 Oct 2023	98.30	98.30	98.30	98.30	98.30	5,500
30 Oct 2023	1.244 Dividend
27 Oct 2023	98.94	98.94	98.80	98.80	97.56	3,800
26 Oct 2023	99.40	99.40	99.25	99.34	98.09	5,000
25 Oct 2023	99.93	99.93	99.70	99.70	98.44	16,600
24 Oct 2023	99.89	100.90	99.89	100.39	99.13	6,800
23 Oct 2023	99.85	101.55	99.65	101.53	100.25	8,600
20 Oct 2023	101.78	101.78	99.78	99.78	98.52	5,300
19 Oct 2023	102.32	102.32	101.70	101.70	100.42	3,200
18 Oct 2023	103.73	103.73	103.61	103.61	102.31	25,600
17 Oct 2023	104.39	104.59	104.21	104.30	102.99	17,800
16 Oct 2023	99.86	103.33	99.86	103.22	101.92	4,900
13 Oct 2023	102.40	103.06	102.40	102.42	101.13	5,500
12 Oct 2023	102.27	102.27	102.27	102.27	100.98	7,400
11 Oct 2023	105.09	105.09	105.09	105.09	103.77	9,200
10 Oct 2023	105.22	105.22	104.83	105.09	103.77	8,100
09 Oct 2023	102.87	105.96	99.86	104.97	103.65	3,300
06 Oct 2023	103.82	103.82	103.61	103.61	102.31	4,300
05 Oct 2023	103.11	103.11	103.11	103.11	101.81	6,000
04 Oct 2023	102.40	103.10	102.40	103.00	101.70	13,000
03 Oct 2023	105.33	105.33	103.36	103.37	102.07	8,400
02 Oct 2023	107.11	107.11	106.45	106.67	105.33	1,700
29 Sept 2023	107.62	107.62	107.62	107.62	106.26	1,300
28 Sept 2023	107.44	108.10	107.44	107.70	106.34	22,500
27 Sept 2023	109.75	109.75	106.64	107.41	106.06	5,600
26 Sept 2023	108.72	108.72	107.72	107.75	106.39	6,600
25 Sept 2023	109.41	111.35	109.19	110.78	109.39	13,300
22 Sept 2023	111.04	111.04	109.72	109.79	108.41	200
21 Sept 2023	111.31	112.20	110.00	110.00	108.61	4,800
20 Sept 2023	112.79	112.79	112.03	112.03	110.62	200
19 Sept 2023	113.54	113.89	112.73	112.73	111.31	7,400
18 Sept 2023	114.02	114.70	113.96	114.42	112.98	1,200
15 Sept 2023	115.17	115.17	113.87	114.14	112.70	4,000
14 Sept 2023	114.62	116.08	114.62	115.75	114.29	4,900
13 Sept 2023	114.42	114.50	113.49	113.49	112.06	15,600
12 Sept 2023	112.50	112.86	112.50	112.86	111.44	3,700
11 Sept 2023	112.87	114.10	112.87	113.68	112.25	4,300
08 Sept 2023	112.30	112.30	111.45	111.47	110.07	4,800
07 Sept 2023	110.68	111.17	110.68	111.17	109.77	500
06 Sept 2023	113.91	113.91	112.91	113.23	111.80	3,800
05 Sept 2023	116.03	116.03	114.75	114.75	113.31	100
01 Sept 2023	117.59	118.03	117.48	117.48	116.00	200
31 Aug 2023	117.19	119.00	117.19	119.00	117.50	3,700
30 Aug 2023	115.98	116.43	115.50	116.30	114.84	700
29 Aug 2023	113.18	113.18	113.18	113.18	111.75	-
28 Aug 2023	113.15	113.52	113.15	113.18	111.75	700
25 Aug 2023	112.98	112.98	111.70	112.90	111.48	100
24 Aug 2023	108.22	114.29	108.22	113.54	112.11	1,700
23 Aug 2023	114.09	114.37	114.09	114.37	112.93	200
22 Aug 2023	112.92	113.89	112.92	113.89	112.46	500
21 Aug 2023	114.00	114.38	114.00	114.38	112.94	200
18 Aug 2023	114.69	114.84	114.52	114.84	113.39	2,500
17 Aug 2023	117.47	117.47	116.07	116.07	114.61	100
16 Aug 2023	114.18	118.00	113.87	117.21	115.73	1,400
15 Aug 2023	116.26	117.04	116.26	116.77	115.30	900
14 Aug 2023	116.50	117.09	115.74	117.09	115.62	1,700
11 Aug 2023	120.00	120.00	116.52	116.52	115.05	1,700
10 Aug 2023	128.35	128.35	123.35	123.55	121.99	400
09 Aug 2023	131.31	131.45	129.44	129.44	127.81	1,000
08 Aug 2023	131.28	131.51	131.21	131.51	129.85	100
07 Aug 2023	134.50	140.97	134.50	140.97	139.20	100
04 Aug 2023	134.03	134.03	134.03	134.03	132.34	100
03 Aug 2023	131.39	133.28	131.39	133.28	131.60	100
02 Aug 2023	134.81	134.81	131.66	133.20	131.52	400
01 Aug 2023	136.76	136.76	135.53	135.53	133.82	2,000
31 July 2023	138.73	139.10	138.73	139.10	137.35	100
28 July 2023	137.98	138.28	137.97	138.04	136.30	600
28 July 2023	1.305 Dividend
27 July 2023	143.80	143.80	139.32	139.59	136.54	800
26 July 2023	141.86	142.62	141.86	142.62	139.51	2,500
25 July 2023	141.71	142.06	141.71	141.95	138.85	100
24 July 2023	141.18	141.56	141.18	141.56	138.47	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,822.95+90.18(+0.14%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Canadian Tire Corporation, Limited (CDNAF)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,822.95
+90.18(+0.14%)