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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	169.53	169.97	169.97	170.3	168.8	163,400
September 04, 2025	168.55	169.13	169.13	169.77	168.23	163,804
September 03, 2025	167.9	168.45	168.45	169.54	167.5	227,800
September 02, 2025	170.43	166.98	166.98	170.43	165.59	264,700
August 29, 2025	170.82	171.25	171.25	171.54	168.79	150,209
August 28, 2025	170.76	170.78	170.78	171.58	169.13	216,500
August 27, 2025	171.78	171.69	171.69	172.06	170.5	127,901
August 26, 2025	169.5	171.92	171.92	172.05	169.5	437,200
August 25, 2025	170.96	169.5	169.5	170.96	168.81	100,900
August 22, 2025	167.42	170.09	170.09	170.17	167.21	205,416
August 21, 2025	165.91	167.11	167.11	167.48	165.13	313,414
August 20, 2025	166.5	165.54	165.54	166.91	165.15	108,100
August 19, 2025	167.08	166.42	166.42	167.49	165.61	135,438
August 18, 2025	166.03	166.9	166.9	167.04	165.35	342,218
August 15, 2025	166.61	166.48	166.48	167.39	165.44	180,400
August 14, 2025	165.46	166.47	166.47	166.94	164.79	286,803
August 13, 2025	164.32	165.09	165.09	165.54	163.4	417,600
August 12, 2025	161.92	163.89	163.89	164.97	161.92	279,205
August 11, 2025	159.53	161.54	161.54	163.67	159.45	365,844
August 08, 2025	165.3	159.7	159.7	165.3	158.18	405,100
August 07, 2025	181	165.41	165.41	181	164.85	621,100
August 06, 2025	185.92	185.11	185.11	186.02	184.65	364,223
August 05, 2025	184.16	185.49	185.49	186.64	183.67	472,000
August 01, 2025	183.94	184.03	184.03	186	182.32	507,200
July 31, 2025	185	185.58	185.58	186.5	184.29	283,700
July 30, 2025	187.86	186.5	184.72	189.11	186.23	534,000
July 29, 2025	188.01	188	186.21	189.69	187.92	128,712
July 28, 2025	189.99	189.02	187.22	190.77	188.98	139,500
July 25, 2025	191.05	189.48	187.68	191.18	188.32	228,000
July 24, 2025	192.69	190.99	189.17	192.91	190.93	122,800
July 23, 2025	192.27	192.74	190.91	194.39	192.27	89,710
July 22, 2025	191.58	191.78	189.95	192.8	191.26	169,704
July 21, 2025	190.92	191.48	189.66	192.29	190.06	241,924
July 18, 2025	191.34	191.04	191.04	191.94	190.4	104,700
July 17, 2025	190.51	191.37	191.37	192.43	190	217,939
July 16, 2025	189.7	191.14	191.14	191.27	189.44	223,007
July 15, 2025	189.61	189.67	189.67	191.89	189.52	276,539
July 14, 2025	189	189.73	189.73	189.92	188.18	487,800
July 11, 2025	188.35	189.1	189.1	189.85	187.87	116,800
July 10, 2025	188.32	188.76	188.76	190	185.12	321,912
July 09, 2025	187.14	189.05	189.05	189.38	186.75	151,434
July 08, 2025	186.24	187.31	187.31	187.92	186.19	155,731
July 07, 2025	185.48	185.12	185.12	187.18	185.02	256,606
July 04, 2025	184.28	185.58	185.58	186.16	184.28	44,900
July 03, 2025	186.6	185.54	185.54	187.2	185.24	250,000
July 02, 2025	186	186.4	186.4	186.43	181.63	385,100
June 30, 2025	182.97	185.39	185.39	185.69	181.85	277,400
June 27, 2025	180.21	182.75	182.75	183.25	180.15	184,100
June 26, 2025	182.41	181.28	181.28	182.55	181.06	192,827
June 25, 2025	184.32	182.51	182.51	184.32	182.49	158,600
June 24, 2025	183.95	184.49	184.49	185.24	183.44	157,422
June 23, 2025	183.54	183.95	183.95	185.36	183.17	214,000
June 20, 2025	182.45	183.49	183.49	184.57	181.26	465,100
June 19, 2025	179.46	181.49	181.49	181.74	179.46	91,800
June 18, 2025	179.13	180.29	180.29	180.75	179.06	154,000
June 17, 2025	179.92	179.21	179.21	181.18	178.34	160,100
June 16, 2025	178.19	180	180	181.79	178.19	159,903
June 13, 2025	179.13	177.99	177.99	179.7	177.06	123,530
June 12, 2025	179.17	179.95	179.95	180.09	177.4	214,400
June 11, 2025	177.65	179.16	179.16	182.14	177.65	274,345

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