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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	166.03	166.65	166.65	167.11	165.39	217,607
November 20, 2025	168.82	165.85	165.85	168.82	165.65	162,019
November 19, 2025	169.74	168.05	168.05	170.09	168.03	128,226
November 18, 2025	172.56	170	170	172.62	169.49	389,500
November 17, 2025	171.16	174.29	174.29	175.03	170.2	672,610
November 14, 2025	168.68	171.8	171.8	171.97	168.01	297,600
November 13, 2025	169.44	169.53	169.53	170.13	168.62	345,213
November 12, 2025	172.5	169.88	169.88	173.5	169.47	355,216
November 11, 2025	170.22	172.45	172.45	172.52	170.2	193,600
November 10, 2025	171.78	170.42	170.42	171.78	169.18	359,239
November 07, 2025	169.26	171.99	171.99	172.08	168.23	271,423
November 06, 2025	168	170.34	170.34	173	166.1	549,500
November 05, 2025	161.33	161.18	161.18	161.92	160.22	532,200
November 04, 2025	160.08	161.24	161.24	162.28	160.08	309,314
November 03, 2025	160.77	161.84	161.84	161.9	159.2	424,400
October 31, 2025	163	160.85	160.85	163.01	159.86	275,500
October 30, 2025	166.07	163.98	162.2	167.1	163.87	139,231
October 29, 2025	170.55	166.12	164.32	170.75	166	222,938
October 28, 2025	171.81	170.48	168.63	172.06	170.43	153,108
October 27, 2025	172.85	171.78	169.92	172.85	170.93	399,200
October 24, 2025	174.76	172.69	170.82	174.76	172.2	266,000
October 23, 2025	174.6	174.34	172.45	175.95	173.89	248,331
October 22, 2025	174.02	174.55	172.66	174.67	172.67	95,700
October 21, 2025	172.81	174.14	172.25	174.7	172.81	126,042
October 20, 2025	173.55	173.34	171.46	173.67	171.66	87,800
October 17, 2025	170.5	173.14	173.14	174.4	170.5	211,622
October 16, 2025	171.88	170.6	170.6	171.88	168.3	372,246
October 15, 2025	171.6	171.96	171.96	173.72	171.6	362,900
October 14, 2025	168.08	170.82	170.82	171.89	168.08	389,000
October 10, 2025	169.31	167.91	167.91	169.31	167.1	331,041
October 09, 2025	170.41	168.63	168.63	170.41	168.33	137,500
October 08, 2025	168.92	169.39	169.39	169.65	168	229,138
October 07, 2025	170.61	168.77	168.77	170.61	168.3	210,300
October 06, 2025	170.07	170.25	170.25	170.83	169.12	373,500
October 03, 2025	168.25	169.6	169.6	169.89	168.25	388,229
October 02, 2025	167.21	168.67	168.67	168.73	165.65	323,229
October 01, 2025	165.6	167.21	167.21	167.34	165.51	119,136
September 30, 2025	164.75	165.67	165.67	165.74	164.05	222,873
September 29, 2025	165.5	165.04	165.04	165.85	164.71	198,735
September 26, 2025	165.39	165.1	165.1	165.99	163.7	232,400
September 25, 2025	164.08	165.31	165.31	165.42	163.31	222,214
September 24, 2025	163.77	164.72	164.72	164.85	163.49	138,900
September 23, 2025	165.01	163.35	163.35	165.01	163.09	163,914
September 22, 2025	164.98	165.26	165.26	166.88	164.7	210,000
September 19, 2025	168.35	164.7	164.7	168.54	164.55	1.33M
September 18, 2025	168.87	167.61	167.61	169.2	167.31	143,203
September 17, 2025	168.36	168.87	168.87	169.49	167.53	244,800
September 16, 2025	170.8	168.57	168.57	170.8	168.29	497,700
September 15, 2025	171.84	169.91	169.91	171.84	169.39	238,700
September 12, 2025	171.99	171.93	171.93	172.82	171.14	111,301
September 11, 2025	171.23	172.23	172.23	172.85	170.34	269,100
September 10, 2025	170.85	170.14	170.14	171.07	169.92	414,700

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