Canadian Tire Corporation, Limited - CTC-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	185.1	188.48	188.48	188.48	183.86	441,495
February 19, 2026	190.81	182.53	182.53	196.46	180.59	405,400
February 18, 2026	182.79	184.74	184.74	185.44	182.48	179,700
February 17, 2026	179.53	182.41	182.41	182.66	179.53	190,000
February 13, 2026	177.75	179.64	179.64	181.04	177.03	142,300
February 12, 2026	177.08	177.26	177.26	178.24	175.76	294,200
February 11, 2026	178.14	177	177	178.5	176.87	214,100
February 10, 2026	179.4	178.29	178.29	180.26	178.18	239,017
February 09, 2026	179.15	179.31	179.31	181	178.49	250,700
February 06, 2026	179.55	179.64	179.64	180.75	178.52	297,700
February 05, 2026	177.99	178.84	178.84	179.27	177.2	216,938
February 04, 2026	174.24	178.73	178.73	179.73	173.92	429,447
February 03, 2026	170.86	173.56	173.56	173.84	170.71	323,100
February 02, 2026	167.43	170.67	170.67	171.19	167.43	278,914
January 30, 2026	169.78	167.52	167.52	170.19	165.75	321,401
January 29, 2026	172.41	170.95	169.15	173.33	169.62	277,624
January 28, 2026	172.71	172.84	171.02	173.54	171.56	207,118
January 27, 2026	174.48	172.93	172.93	174.55	172.61	173,900
January 26, 2026	175.99	174.14	174.14	176	174	190,300
January 23, 2026	175	175.92	175.92	176.71	174.5	229,827
January 22, 2026	172.52	175.36	175.36	175.6	172.52	146,100
January 21, 2026	175.35	171.61	171.61	175.42	170.37	362,725
January 20, 2026	174.57	174.45	174.45	176	173.9	179,217
January 19, 2026	176.19	174.65	174.65	176.19	173.23	88,200
January 16, 2026	176.32	176.71	176.71	177.81	175.63	108,200
January 15, 2026	177.1	177.12	177.12	177.48	175.81	47,328
January 14, 2026	176.26	176.91	176.91	177.13	176.04	190,230
January 13, 2026	175.4	176.17	176.17	176.48	174.11	221,015
January 12, 2026	176.4	175.91	175.91	177.95	175.82	263,804
January 09, 2026	175.41	176.41	176.41	176.77	173.83	171,927
January 08, 2026	176.13	175.1	175.1	177.5	174.8	278,000
January 07, 2026	177.81	175.49	175.49	179.75	175.49	268,449
January 06, 2026	175.41	177.81	177.81	178.84	173.67	259,955
January 05, 2026	175.99	175.31	175.31	177.39	173.85	490,621
January 02, 2026	174.15	175.28	175.28	176.33	173.76	248,500
December 31, 2025	173.35	173.94	173.94	173.99	172.82	108,900
December 30, 2025	173.27	173.35	173.35	173.62	172.47	127,100
December 29, 2025	172.43	172.93	172.93	173.98	172.33	175,776
December 23, 2025	172.83	173.05	173.05	173.98	172.61	91,200
December 22, 2025	173.03	172.73	172.73	174.31	172.12	127,614
December 19, 2025	172.66	173.12	173.12	173.16	171.57	402,100
December 18, 2025	170.69	172.33	172.33	172.74	170.15	271,100
December 17, 2025	169.98	170.14	170.14	170.58	168.37	133,000
December 16, 2025	168.56	170.03	170.03	171.05	168.56	252,100
December 15, 2025	166.67	168.58	168.58	169.61	166	156,426
December 12, 2025	165.71	166.33	166.33	167.08	164.75	133,436
December 11, 2025	166.67	164.88	164.88	167.88	164.82	356,100
December 10, 2025	168.08	166.22	166.22	168.89	164.83	333,000
December 09, 2025	170.86	168.53	168.53	171	168.34	133,800
December 08, 2025	171.13	170.76	170.76	171.33	170.17	171,000
December 05, 2025	171.61	171.36	171.36	171.9	170.75	175,800
December 04, 2025	172.16	171.29	171.29	173.46	170.48	228,548
December 03, 2025	172.45	171.76	171.76	174.3	171.68	449,900
December 02, 2025	169.94	172.36	172.36	172.39	169.29	239,600
December 01, 2025	169	169.58	169.58	170.28	168.92	202,000
November 28, 2025	169.92	170.02	170.02	170.42	168.77	284,345
November 27, 2025	170.5	169.7	169.7	170.71	169.56	39,633
November 26, 2025	169.46	169.8	169.8	171.61	169.25	232,903
November 25, 2025	165.45	169.71	169.71	170	165	426,131
November 24, 2025	166.14	164.83	164.83	166.61	164.48	533,800

Canadian Tire Corporation, Limited (CTC-A.TO) TSX