Canadian Tire Corporation, Limited (OP: CDNAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	107.50	107.53	106.07	106.07	60	-1.68(-1.56%)
Jan 30, 2024	107.76	107.76	107.31	107.75	6,609	-2.47(-2.24%)
Jan 29, 2024	109.90	110.22	109.74	110.22	8,666	+0.02(+0.02%)
Jan 26, 2024	111.00	111.00	110.20	110.20	8,869	+0.54(+0.49%)
Jan 25, 2024	109.30	109.66	108.92	109.66	8,291	+0.81(+0.74%)
Jan 24, 2024	110.19	110.67	108.85	108.85	18,773	-0.82(-0.75%)
Jan 23, 2024	109.36	110.10	109.36	109.67	4,784	+1.24(+1.15%)
Jan 22, 2024	109.30	109.30	108.43	108.43	843	-0.24(-0.22%)
Jan 19, 2024	107.57	108.67	107.57	108.67	14,159	+1.40(+1.31%)
Jan 18, 2024	107.94	107.94	107.19	107.27	7,933	+0.29(+0.27%)
Jan 17, 2024	107.33	107.43	106.98	106.98	13,094	-0.67(-0.62%)
Jan 16, 2024	107.22	107.65	106.48	107.65	19,291	+0.43(+0.40%)
Jan 12, 2024	108.20	108.20	106.70	107.22	3,124	-0.72(-0.67%)
Jan 11, 2024	106.18	107.95	106.18	107.94	6,481	+0.25(+0.23%)
Jan 10, 2024	107.09	107.92	106.84	107.69	47,266	+1.66(+1.57%)
Jan 09, 2024	106.05	106.27	105.89	106.03	1,074	-0.61(-0.57%)
Jan 08, 2024	104.92	106.83	104.92	106.64	11,333	+1.72(+1.64%)
Jan 05, 2024	105.13	105.13	104.35	104.92	3,215	+0.45(+0.43%)
Jan 04, 2024	104.72	104.72	104.19	104.47	3,049	-0.09(-0.09%)
Jan 03, 2024	105.59	105.59	104.22	104.57	12,923	-2.56(-2.39%)
Jan 02, 2024	106.67	107.50	105.81	107.13	12,083	+0.93(+0.88%)
Dec 29, 2023	107.25	107.25	105.60	106.20	4,478	+0.06(+0.06%)
Dec 28, 2023	106.34	106.40	106.14	106.14	5,417	+0.40(+0.37%)
Dec 27, 2023	106.27	107.07	105.74	105.74	19,940	+0.41(+0.39%)
Dec 26, 2023	109.60	113.78	105.29	105.33	578	-0.24(-0.23%)
Dec 22, 2023	106.02	106.02	105.05	105.57	8,856	-0.10(-0.09%)
Dec 21, 2023	105.69	105.69	105.04	105.67	16,643	-0.65(-0.61%)
Dec 20, 2023	107.57	108.02	106.32	106.32	20,423	-1.40(-1.30%)
Dec 19, 2023	106.73	107.99	106.33	107.72	8,781	+1.54(+1.45%)
Dec 18, 2023	105.73	106.57	105.59	106.18	6,707	+0.31(+0.29%)
Dec 15, 2023	107.26	108.71	105.44	105.87	16,678	-2.88(-2.65%)
Dec 14, 2023	107.53	109.84	107.47	108.75	1,910	+4.09(+3.91%)
Dec 13, 2023	102.38	104.83	102.38	104.66	8,296	+2.83(+2.78%)
Dec 12, 2023	103.04	103.34	101.83	101.83	16,281	-1.34(-1.30%)
Dec 11, 2023	104.65	104.65	103.06	103.17	19,200	-2.72(-2.56%)
Dec 08, 2023	106.26	106.36	105.20	105.89	7,634	-0.38(-0.35%)
Dec 07, 2023	106.76	106.97	106.26	106.26	9,839	+0.67(+0.63%)
Dec 06, 2023	104.79	105.59	104.63	105.59	3,489	+2.19(+2.12%)
Dec 05, 2023	104.79	104.79	103.40	103.40	17,918	-1.92(-1.82%)
Dec 04, 2023	105.32	105.32	105.32	105.32	12,113	-0.68(-0.64%)
Dec 01, 2023	104.11	106.01	104.11	106.00	13,307	+2.55(+2.47%)
Nov 30, 2023	103.02	103.45	103.02	103.45	19,135	+0.06(+0.06%)
Nov 29, 2023	103.30	103.52	103.30	103.39	7,154	+0.34(+0.33%)
Nov 28, 2023	103.41	103.87	96.00	103.04	5,873	+2.11(+2.09%)
Nov 27, 2023	101.03	101.22	100.25	100.94	23,233	-0.66(-0.64%)
Nov 22, 2023				101.59	1,632	-3.56(-3.39%)
Nov 21, 2023	106.96	106.96	105.15	105.15	94,880	-2.32(-2.16%)
Nov 20, 2023	107.36	107.50	106.84	107.47	4,472	-0.15(-0.14%)
Nov 17, 2023	107.36	107.62	107.36	107.62	9,256	+2.32(+2.20%)
Nov 16, 2023	107.53	107.72	105.15	105.30	2,525	-2.30(-2.13%)
Nov 15, 2023	106.92	107.59	106.92	107.59	22,162	+1.93(+1.83%)
Nov 14, 2023	105.50	105.66	105.29	105.66	10,326	+3.84(+3.77%)
Nov 13, 2023	101.72	101.83	101.69	101.83	9,987	+0.09(+0.08%)
Nov 10, 2023	100.45	101.74	99.26	101.74	10,785	+1.07(+1.06%)
Nov 09, 2023	101.74	102.27	100.21	100.67	29,667	-2.61(-2.53%)
Nov 08, 2023	104.24	104.24	103.28	103.28	5,442	-0.91(-0.87%)
Nov 07, 2023	104.30	104.49	103.97	104.19	6,892	-2.10(-1.98%)
Nov 06, 2023	105.76	106.29	105.76	106.29	7,264	+0.30(+0.28%)
Nov 03, 2023	103.77	106.00	103.77	106.00	4,205	+3.99(+3.91%)
Nov 02, 2023	100.48	102.00	100.48	102.00	636	+4.66(+4.79%)
Nov 01, 2023	96.86	97.42	96.60	97.34	6,320	+1.34(+1.40%)
Oct 31, 2023	95.03	96.00	94.95	96.00	13,328	-2.30(-2.34%)
Oct 30, 2023	98.30	98.30	98.30	98.30	5,476	-0.49(-0.50%)
Oct 27, 2023	98.94	98.94	98.80	98.80	3,830	-0.54(-0.54%)
Oct 26, 2023	99.40	99.40	99.25	99.33	4,976	-0.36(-0.36%)
Oct 25, 2023	99.93	99.93	99.69	99.69	16,601	-0.70(-0.69%)
Oct 24, 2023	99.89	100.90	99.89	100.39	6,754	-1.14(-1.12%)
Oct 23, 2023	100.77	101.55	99.64	101.53	8,599	+1.75(+1.75%)
Oct 20, 2023	101.78	101.78	99.78	99.78	5,287	-1.92(-1.89%)
Oct 19, 2023	102.32	102.32	101.70	101.70	3,172	-1.91(-1.84%)
Oct 18, 2023	103.73	103.73	103.61	103.61	25,618	-0.69(-0.66%)
Oct 17, 2023	104.39	104.58	104.21	104.30	17,792	+1.08(+1.05%)
Oct 16, 2023	99.86	103.33	103.20	103.22	4,908	+0.80(+0.78%)
Oct 13, 2023	103.06	103.06	102.40	102.42	5,538	+0.14(+0.14%)
Oct 12, 2023	102.27	102.27	102.27	102.27	7,361	-2.82(-2.68%)
Oct 10, 2023				105.09	9,242	+0.13(+0.12%)
Oct 09, 2023	102.87	105.95	99.86	104.97	3,338	+1.36(+1.31%)
Oct 06, 2023	103.82	103.82	103.61	103.61	4,294	+0.50(+0.48%)
Oct 05, 2023	103.11	103.11	103.11	103.11	5,965	+0.11(+0.11%)
Oct 04, 2023	102.40	103.10	102.40	103.00	13,034	-0.37(-0.36%)
Oct 03, 2023	104.00	105.33	103.36	103.37	8,388	-3.30(-3.09%)
Oct 02, 2023	106.71	107.11	106.45	106.67	1,670	-0.94(-0.88%)
Sep 29, 2023	107.61	107.61	107.61	107.61	1,281	-0.08(-0.08%)
Sep 28, 2023	107.44	108.10	107.44	107.70	22,540	+0.29(+0.27%)
Sep 27, 2023	109.75	109.75	106.64	107.41	5,606	-0.34(-0.32%)
Sep 26, 2023	108.72	108.72	107.72	107.75	6,581	-3.03(-2.73%)
Sep 25, 2023	109.41	111.13	110.61	110.78	13,263	+0.98(+0.90%)
Sep 22, 2023	111.03	111.03	109.72	109.79	496	-0.21(-0.19%)
Sep 21, 2023	111.31	112.20	110.00	110.00	4,790	-2.03(-1.81%)
Sep 20, 2023	112.79	112.79	112.03	112.03	6,282	-0.70(-0.62%)
Sep 19, 2023	113.54	113.89	112.73	112.73	7,436	-1.69(-1.47%)
Sep 18, 2023	114.02	114.70	113.95	114.42	1,202	+0.28(+0.24%)
Sep 15, 2023	115.17	115.17	113.87	114.14	4,029	-1.61(-1.39%)
Sep 14, 2023	114.62	116.08	114.62	115.75	4,883	+2.27(+2.00%)
Sep 13, 2023	114.42	114.50	113.48	113.48	15,562	+0.62(+0.55%)
Sep 12, 2023	112.86	112.86	112.50	112.86	3,684	-0.82(-0.72%)
Sep 11, 2023	112.86	114.10	112.86	113.68	4,305	+2.22(+1.99%)
Sep 08, 2023	112.30	112.30	111.44	111.47	4,827	+0.30(+0.27%)
Sep 07, 2023	110.68	111.17	110.68	111.17	526	-2.06(-1.82%)
Sep 06, 2023	113.91	113.91	112.91	113.23	3,756	-1.52(-1.32%)
Sep 05, 2023	114.75	116.03	114.75	114.75	4	-2.73(-2.32%)
Sep 01, 2023	118.03	118.03	117.48	117.48	205	-1.52(-1.28%)
Aug 31, 2023	117.19	119.00	117.19	119.00	3,746	+2.70(+2.32%)
Aug 30, 2023	115.98	116.43	115.50	116.30	665	+3.12(+2.76%)
Aug 28, 2023				113.18	0	+0.28(+0.25%)
Aug 25, 2023	112.98	112.98	111.70	112.89	114	-0.65(-0.57%)
Aug 24, 2023	108.22	114.29	108.22	113.54	1,659	-0.83(-0.72%)
Aug 23, 2023	114.09	114.37	114.09	114.37	154	+0.48(+0.42%)
Aug 22, 2023	112.92	113.89	112.92	113.89	457	-0.49(-0.43%)
Aug 21, 2023	114.00	114.38	114.00	114.38	165	-0.46(-0.40%)
Aug 18, 2023	114.52	114.84	114.52	114.84	2,529	-1.23(-1.06%)
Aug 17, 2023	117.47	117.47	116.07	116.07	31	-1.14(-0.97%)
Aug 16, 2023	114.18	118.00	113.87	117.21	1,389	+0.44(+0.38%)
Aug 15, 2023	116.26	117.04	116.26	116.77	942	-0.32(-0.27%)
Aug 14, 2023	116.37	117.09	115.74	117.09	1,673	+0.57(+0.49%)
Aug 11, 2023	119.09	120.00	116.52	116.52	1,736	-7.03(-5.69%)
Aug 10, 2023	128.35	128.35	123.35	123.55	438	-5.89(-4.55%)
Aug 09, 2023	131.45	131.45	129.44	129.44	1,004	-2.07(-1.58%)
Aug 08, 2023	131.28	131.51	131.21	131.51	102	-9.46(-6.71%)
Aug 07, 2023	134.50	140.97	134.50	140.97	43	+6.94(+5.17%)
Aug 04, 2023	134.03	134.03	134.03	134.03	100	+0.75(+0.56%)
Aug 03, 2023	131.39	133.28	131.39	133.28	5	+0.09(+0.06%)
Aug 02, 2023	131.66	134.81	131.66	133.19	411	-2.34(-1.72%)
Aug 01, 2023	136.76	136.76	135.53	135.53	2,030	-3.57(-2.57%)
Jul 31, 2023	138.73	139.10	138.73	139.10	102	+1.06(+0.77%)
Jul 28, 2023	137.97	138.28	137.97	138.04	583	-1.55(-1.11%)
Jul 27, 2023	142.93	143.80	139.32	139.59	753	-3.03(-2.12%)
Jul 26, 2023	141.86	142.62	141.86	142.62	2,548	+0.67(+0.47%)
Jul 25, 2023	141.71	142.06	141.71	141.95	41	+0.39(+0.28%)
Jul 24, 2023	141.18	141.56	141.18	141.56	320	+1.56(+1.12%)
Jul 21, 2023	139.74	140.00	139.74	140.00	100	+0.58(+0.41%)
Jul 20, 2023	139.51	139.70	139.42	139.42	1,463	-0.01(-0.00%)
Jul 19, 2023	140.03	140.03	139.43	139.43	205	+0.26(+0.18%)
Jul 18, 2023	139.25	139.25	139.17	139.17	106	-0.93(-0.66%)
Jul 17, 2023	140.70	140.70	140.10	140.10	475	-0.60(-0.43%)
Jul 14, 2023	140.69	140.70	140.69	140.70	100	-0.10(-0.07%)
Jul 13, 2023	140.97	141.23	140.79	140.80	572	+0.84(+0.60%)
Jul 12, 2023	140.00	140.33	139.88	139.96	17,604	+2.58(+1.88%)
Jul 11, 2023	130.68	138.82	130.68	137.38	39,701	+0.12(+0.08%)
Jul 10, 2023	137.27	137.42	136.68	137.26	150	+0.54(+0.39%)
Jul 07, 2023	136.45	136.74	136.45	136.73	39,004	+0.50(+0.37%)
Jul 06, 2023	135.89	136.23	135.43	136.23	360	-1.79(-1.30%)
Jul 05, 2023	137.71	138.02	137.56	138.02	1,235	-1.81(-1.29%)
Jul 03, 2023	139.83	139.83	139.83	139.83	100	+3.59(+2.63%)
Jun 30, 2023	136.56	136.56	135.97	136.25	553	+2.30(+1.71%)
Jun 29, 2023	133.22	133.95	133.22	133.95	213	+1.33(+1.00%)
Jun 28, 2023	132.12	132.62	132.12	132.62	60	+0.69(+0.52%)
Jun 27, 2023	131.51	131.94	131.36	131.93	146	+0.84(+0.64%)
Jun 26, 2023	131.11	131.11	131.09	131.09	11	+1.87(+1.45%)
Jun 23, 2023	129.60	129.60	129.22	129.22	100	-1.21(-0.93%)
Jun 22, 2023	131.00	131.78	130.43	130.43	243	-2.33(-1.76%)
Jun 21, 2023	132.25	132.80	132.25	132.76	146	-0.32(-0.24%)
Jun 20, 2023	132.00	133.08	132.00	133.08	4	+1.84(+1.40%)
Jun 16, 2023	131.11	131.24	131.11	131.24	126	+1.80(+1.39%)
Jun 15, 2023	129.00	129.44	129.00	129.44	14	-2.40(-1.82%)
May 08, 2023	132.16	132.18	131.84	131.84	230	+1.06(+0.81%)
May 05, 2023	120.83	130.78	120.83	130.78	100	+4.07(+3.21%)
May 04, 2023	126.70	128.23	126.70	126.71	127	-1.14(-0.89%)
May 03, 2023	129.55	129.55	127.85	127.85	299	-1.72(-1.32%)
May 02, 2023	129.38	129.56	128.25	129.56	41	-1.56(-1.19%)
May 01, 2023	131.81	134.50	131.12	131.12	171	-0.09(-0.07%)
Apr 28, 2023	131.37	131.37	130.93	131.22	100	-2.12(-1.59%)
Apr 27, 2023	133.09	133.41	133.09	133.34	90	+0.90(+0.68%)
Apr 26, 2023	133.34	133.34	132.44	132.44	36	-2.55(-1.89%)
Apr 25, 2023	134.01	135.22	134.01	134.99	8	-0.36(-0.27%)
Apr 24, 2023	143.61	143.61	135.08	135.35	239	-0.03(-0.02%)
Apr 21, 2023	135.26	135.38	135.04	135.38	155	-0.22(-0.16%)
Apr 20, 2023	136.76	136.76	135.60	135.60	257	-1.32(-0.96%)
Apr 19, 2023	137.00	137.12	136.92	136.92	123	+0.39(+0.29%)
Apr 18, 2023	136.25	136.68	136.25	136.53	515	+1.79(+1.33%)
Apr 17, 2023	134.74	134.74	134.74	134.74	122	-0.24(-0.18%)
Apr 14, 2023	134.81	134.98	134.81	134.98	100	+0.07(+0.05%)
Apr 13, 2023	134.81	135.06	134.81	134.91	72	+1.80(+1.35%)
Apr 12, 2023	133.11	133.11	133.11	133.11	1	-0.35(-0.26%)
Apr 11, 2023	132.71	133.46	132.71	133.46	592	+1.97(+1.50%)
Apr 10, 2023	134.70	134.70	130.97	131.49	582	-2.95(-2.20%)
Apr 06, 2023	133.58	134.44	133.58	134.44	317	+2.17(+1.64%)
Apr 05, 2023	132.28	132.28	132.28	132.28	52	-0.78(-0.58%)
Apr 04, 2023	133.07	133.28	132.87	133.05	291	+0.19(+0.14%)
Apr 03, 2023	131.69	132.86	130.72	132.86	564	+2.38(+1.82%)
Mar 31, 2023	129.90	130.55	129.90	130.48	419	+1.95(+1.52%)
Mar 30, 2023	127.10	128.71	127.10	128.53	250	+1.41(+1.11%)
Mar 29, 2023	126.54	127.12	126.54	127.12	394	+3.05(+2.46%)
Mar 28, 2023	124.07	124.07	124.07	124.07	3	-0.98(-0.78%)
Mar 27, 2023	123.34	125.05	123.34	125.05	41,811	+3.22(+2.64%)
Mar 24, 2023	121.16	121.83	121.16	121.83	128	-0.82(-0.66%)
Mar 23, 2023	122.65	122.65	122.65	122.65	536	-0.01(-0.01%)
Mar 22, 2023	122.18	122.92	121.26	122.66	1,209	+1.90(+1.57%)
Mar 21, 2023	120.76	120.76	120.76	120.76	50	-0.19(-0.16%)
Mar 20, 2023	120.25	120.95	120.25	120.95	210	+1.26(+1.05%)
Mar 17, 2023	119.56	119.69	119.56	119.69	100	-1.53(-1.26%)
Mar 16, 2023	120.98	121.34	120.25	121.22	84	+0.88(+0.73%)
Mar 15, 2023	118.64	120.72	118.64	120.34	524	-1.13(-0.93%)
Mar 14, 2023	121.47	121.47	121.47	121.47	45	-0.55(-0.45%)
Mar 13, 2023	120.73	122.02	120.73	122.02	1,061	-0.15(-0.12%)
Mar 10, 2023	121.06	122.17	121.02	122.17	100	-0.15(-0.12%)
Mar 09, 2023	125.00	125.00	122.32	122.32	519	-0.73(-0.59%)
Mar 08, 2023	123.43	123.71	123.05	123.05	97	-1.57(-1.26%)
Mar 07, 2023	125.19	125.35	124.62	124.62	3,504	-1.24(-0.98%)
Mar 03, 2023				125.86	0	+1.49(+1.20%)
Mar 02, 2023	123.96	124.58	123.96	124.37	127	+0.37(+0.30%)
Mar 01, 2023	123.93	124.23	123.70	124.00	271	-0.33(-0.26%)
Feb 28, 2023	124.60	124.60	124.03	124.33	17,416	-0.37(-0.30%)
Feb 27, 2023	124.69	124.69	124.69	124.69	120	+0.29(+0.24%)
Feb 24, 2023	117.20	124.40	117.20	124.40	18,166	-0.85(-0.68%)
Feb 23, 2023	125.00	125.31	124.15	125.25	15,204	+0.56(+0.45%)
Feb 22, 2023	125.36	125.36	124.69	124.69	245	-1.31(-1.04%)
Feb 21, 2023	128.39	128.41	126.00	126.00	745	-2.82(-2.19%)
Feb 16, 2023				128.82	0	+6.19(+5.05%)
Feb 15, 2023	122.61	122.63	122.61	122.63	102	-0.53(-0.43%)
Feb 14, 2023	122.84	124.50	122.76	123.16	2,172	+0.33(+0.27%)
Feb 13, 2023	120.26	122.83	120.26	122.83	289	+2.76(+2.30%)
Feb 10, 2023	119.70	120.39	119.70	120.07	103	-1.57(-1.29%)
Feb 09, 2023	122.00	122.00	121.64	121.64	110	+0.70(+0.58%)
Feb 08, 2023	121.47	121.48	120.94	120.94	394	-0.33(-0.27%)
Feb 07, 2023	121.16	121.27	119.84	121.27	60	-0.52(-0.43%)
Feb 06, 2023	122.54	122.54	121.78	121.78	201	-1.09(-0.89%)
Feb 03, 2023	122.88	122.88	122.88	122.88	100	-0.73(-0.59%)
Feb 02, 2023	125.00	125.00	123.56	123.61	487	+0.15(+0.12%)