Canadian Tire Corp Ltd (YAAA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 12:18PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 92.40 | 92.60 | 92.40 | 92.60 | 92.60 | 10 |
| 19 June 2024 | 91.90 | 92.75 | 91.85 | 92.25 | 92.25 | - |
| 18 June 2024 | 92.40 | 92.85 | 91.80 | 92.20 | 92.20 | - |
| 17 June 2024 | 91.85 | 92.45 | 91.50 | 92.45 | 92.45 | - |
| 14 June 2024 | 93.75 | 93.75 | 90.40 | 90.40 | 90.40 | - |
| 13 June 2024 | 94.50 | 94.70 | 93.65 | 93.65 | 93.65 | - |
| 12 June 2024 | 93.55 | 95.85 | 93.55 | 95.85 | 95.85 | - |
| 11 June 2024 | 93.65 | 94.15 | 93.50 | 93.65 | 93.65 | - |
| 10 June 2024 | 93.65 | 94.50 | 93.40 | 94.50 | 94.50 | - |
| 07 June 2024 | 94.15 | 94.15 | 93.40 | 93.50 | 93.50 | - |
| 06 June 2024 | 91.50 | 94.05 | 91.50 | 93.75 | 93.75 | - |
| 05 June 2024 | 94.30 | 94.50 | 94.05 | 94.50 | 94.50 | - |
| 04 June 2024 | 92.60 | 94.00 | 92.20 | 93.85 | 93.85 | - |
| 03 June 2024 | 92.15 | 92.50 | 91.20 | 92.50 | 92.50 | - |
| 31 May 2024 | 88.95 | 90.85 | 88.70 | 90.85 | 90.85 | - |
| 30 May 2024 | 89.10 | 90.05 | 88.80 | 88.80 | 88.80 | - |
| 29 May 2024 | 90.70 | 91.05 | 90.40 | 90.40 | 90.40 | - |
| 28 May 2024 | 92.45 | 92.45 | 90.45 | 90.60 | 90.60 | - |
| 27 May 2024 | 92.05 | 92.75 | 92.00 | 92.75 | 92.75 | - |
| 24 May 2024 | 93.90 | 94.25 | 92.65 | 92.65 | 92.65 | - |
| 23 May 2024 | 95.50 | 95.50 | 93.50 | 93.50 | 93.50 | - |
| 22 May 2024 | 96.65 | 96.65 | 95.30 | 95.30 | 95.30 | - |
| 21 May 2024 | 97.00 | 97.35 | 95.95 | 96.60 | 96.60 | - |
| 20 May 2024 | 97.45 | 97.60 | 97.05 | 97.05 | 97.05 | - |
| 17 May 2024 | 96.10 | 97.65 | 95.85 | 97.65 | 97.65 | - |
| 16 May 2024 | 96.45 | 96.45 | 95.75 | 95.90 | 95.90 | - |
| 15 May 2024 | 97.70 | 97.85 | 96.80 | 96.80 | 96.80 | - |
| 14 May 2024 | 98.50 | 98.95 | 97.25 | 97.65 | 97.65 | - |
| 13 May 2024 | 97.80 | 98.60 | 97.75 | 98.60 | 98.60 | - |
| 10 May 2024 | 99.00 | 99.90 | 97.20 | 97.20 | 97.20 | - |
| 09 May 2024 | 92.30 | 98.05 | 92.30 | 97.95 | 97.95 | - |
| 08 May 2024 | 91.95 | 92.45 | 90.90 | 92.45 | 92.45 | - |
| 07 May 2024 | 92.80 | 92.90 | 92.05 | 92.05 | 92.05 | - |
| 06 May 2024 | 91.05 | 92.60 | 91.05 | 92.60 | 92.60 | - |
| 03 May 2024 | 90.75 | 91.20 | 90.45 | 91.20 | 91.20 | - |
| 02 May 2024 | 90.00 | 90.85 | 89.80 | 90.50 | 90.50 | - |
| 30 Apr 2024 | 91.25 | 91.25 | 90.00 | 90.55 | 90.55 | - |
| 29 Apr 2024 | 92.85 | 92.85 | 91.65 | 91.65 | 91.65 | - |
| 29 Apr 2024 | 1.75 Dividend | |||||
| 26 Apr 2024 | 92.45 | 93.85 | 92.25 | 93.20 | 91.45 | - |
| 25 Apr 2024 | 92.60 | 92.60 | 90.80 | 92.45 | 90.71 | - |
| 24 Apr 2024 | 93.50 | 94.30 | 92.75 | 92.95 | 91.20 | - |
| 23 Apr 2024 | 92.40 | 94.00 | 92.20 | 94.00 | 92.23 | - |
| 22 Apr 2024 | 90.50 | 92.00 | 90.50 | 92.00 | 90.27 | - |
| 19 Apr 2024 | 87.90 | 89.75 | 87.90 | 89.75 | 88.06 | - |
| 18 Apr 2024 | 87.70 | 88.65 | 87.65 | 88.55 | 86.89 | - |
| 17 Apr 2024 | 87.05 | 87.80 | 87.00 | 87.30 | 85.66 | - |
| 16 Apr 2024 | 87.15 | 87.65 | 85.95 | 87.05 | 85.42 | - |
| 15 Apr 2024 | 87.40 | 87.70 | 86.45 | 86.90 | 85.27 | - |
| 12 Apr 2024 | 88.30 | 88.50 | 86.25 | 87.00 | 85.37 | - |
| 11 Apr 2024 | 89.00 | 89.15 | 87.80 | 89.05 | 87.38 | - |
| 10 Apr 2024 | 90.90 | 90.90 | 88.70 | 88.70 | 87.03 | - |
| 09 Apr 2024 | 90.45 | 90.85 | 90.20 | 90.35 | 88.65 | - |
| 08 Apr 2024 | 90.85 | 91.85 | 90.40 | 90.40 | 88.70 | - |
| 05 Apr 2024 | 91.10 | 91.35 | 90.50 | 91.10 | 89.39 | - |
| 04 Apr 2024 | 91.50 | 92.15 | 91.15 | 91.15 | 89.44 | - |
| 03 Apr 2024 | 91.50 | 92.20 | 91.15 | 91.65 | 89.93 | - |
| 02 Apr 2024 | 92.35 | 92.60 | 91.10 | 91.55 | 89.83 | - |
| 28 Mar 2024 | 91.50 | 92.50 | 91.50 | 92.00 | 90.27 | - |
| 27 Mar 2024 | 90.00 | 91.00 | 90.00 | 90.50 | 88.80 | - |
| 26 Mar 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 88.31 | - |
| 25 Mar 2024 | 90.50 | 90.50 | 89.50 | 89.50 | 87.82 | - |
| 22 Mar 2024 | 91.00 | 91.00 | 90.00 | 90.50 | 88.80 | - |
| 21 Mar 2024 | 91.00 | 91.50 | 91.00 | 91.00 | 89.29 | - |
| 20 Mar 2024 | 89.50 | 91.50 | 89.50 | 91.50 | 89.78 | - |
| 19 Mar 2024 | 88.00 | 90.00 | 87.50 | 90.00 | 88.31 | - |
| 18 Mar 2024 | 89.50 | 89.50 | 88.00 | 88.00 | 86.35 | - |
| 15 Mar 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 88.31 | - |
| 14 Mar 2024 | 91.50 | 92.00 | 90.50 | 90.50 | 88.80 | - |
| 13 Mar 2024 | 92.00 | 92.00 | 91.50 | 92.00 | 90.27 | - |
| 12 Mar 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 90.27 | - |
| 11 Mar 2024 | 92.00 | 92.00 | 91.50 | 91.50 | 89.78 | - |
| 08 Mar 2024 | 92.00 | 92.50 | 92.00 | 92.00 | 90.27 | - |
| 07 Mar 2024 | 92.00 | 92.50 | 92.00 | 92.00 | 90.27 | - |
| 06 Mar 2024 | 93.00 | 93.00 | 91.50 | 91.50 | 89.78 | - |
| 05 Mar 2024 | 92.00 | 93.00 | 92.00 | 92.50 | 90.76 | - |
| 04 Mar 2024 | 93.50 | 93.50 | 92.50 | 92.50 | 90.76 | - |
| 01 Mar 2024 | 94.00 | 94.00 | 93.50 | 94.00 | 92.23 | - |
| 29 Feb 2024 | 94.50 | 94.50 | 93.50 | 94.00 | 92.23 | - |
| 28 Feb 2024 | 94.00 | 95.00 | 93.50 | 94.50 | 92.73 | - |
| 27 Feb 2024 | 95.00 | 95.00 | 93.50 | 94.00 | 92.23 | - |
| 26 Feb 2024 | 96.50 | 96.50 | 95.00 | 95.00 | 93.22 | - |
| 23 Feb 2024 | 96.50 | 97.00 | 96.50 | 97.00 | 95.18 | - |
| 22 Feb 2024 | 96.50 | 96.50 | 95.50 | 96.50 | 94.69 | - |
| 21 Feb 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 94.20 | - |
| 20 Feb 2024 | 96.00 | 96.00 | 93.00 | 95.00 | 93.22 | - |
| 19 Feb 2024 | 96.00 | 96.50 | 96.00 | 96.00 | 94.20 | - |
| 16 Feb 2024 | 96.50 | 97.50 | 96.00 | 96.00 | 94.20 | - |
| 15 Feb 2024 | 97.00 | 97.00 | 91.00 | 97.00 | 95.18 | 10 |
| 14 Feb 2024 | 95.50 | 97.00 | 95.50 | 96.50 | 94.69 | - |
| 13 Feb 2024 | 98.50 | 98.50 | 95.00 | 95.00 | 93.22 | - |
| 12 Feb 2024 | 97.00 | 100.00 | 97.00 | 98.00 | 96.16 | - |
| 09 Feb 2024 | 98.50 | 98.50 | 96.50 | 97.00 | 95.18 | - |
| 08 Feb 2024 | 97.00 | 98.50 | 97.00 | 98.00 | 96.16 | - |
| 07 Feb 2024 | 99.50 | 100.00 | 97.00 | 97.00 | 95.18 | - |
| 06 Feb 2024 | 97.50 | 100.00 | 97.50 | 100.00 | 98.12 | - |
| 05 Feb 2024 | 100.00 | 100.00 | 97.50 | 97.50 | 95.67 | - |
| 02 Feb 2024 | 99.50 | 100.00 | 98.00 | 100.00 | 98.12 | - |
| 01 Feb 2024 | 98.50 | 99.00 | 98.50 | 99.00 | 97.14 | - |
| 31 Jan 2024 | 99.50 | 99.50 | 98.00 | 98.00 | 96.16 | - |
| *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.