Canadian Tire Ltd

CTCa
🏛️ canada →
165.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 182.08 182.49 180.42 181.63 0.0M
2021-12-30 183.01 183.34 182.37 182.50 0.0M
2021-12-29 181.04 183.30 181.04 183.11 0.0M
2021-12-24 179.01 180.67 179.01 180.67 0.0M
2021-12-23 179.06 181.37 179.06 181.06 0.0M
2021-12-22 178.79 179.42 178.00 178.91 0.0M
2021-12-21 178.98 179.71 177.98 179.28 0.0M
2021-12-20 177.46 177.84 175.63 177.74 0.0M
2021-12-17 174.37 179.51 173.50 178.61 0.0M
2021-12-16 178.89 179.30 176.33 176.47 0.0M
2021-12-15 178.21 178.51 177.17 177.25 0.0M
2021-12-14 177.54 178.55 176.69 178.21 0.0M
2021-12-13 179.16 179.16 176.90 177.87 0.0M
2021-12-10 179.71 179.71 178.12 178.86 0.0M
2021-12-09 179.65 180.79 178.97 179.81 0.0M
2021-12-08 183.65 183.65 179.54 179.66 0.0M
2021-12-07 180.17 183.59 179.96 182.70 0.0M
2021-12-06 176.79 180.44 176.79 178.18 0.0M
2021-12-03 173.99 175.88 173.99 174.80 0.0M
2021-12-02 173.72 175.11 172.49 173.29 0.0M
2021-12-01 171.00 174.00 170.39 170.43 0.0M
2021-11-30 172.52 173.08 168.85 169.44 0.0M
2021-11-29 172.66 174.93 172.01 174.36 0.0M
2021-11-26 171.50 173.25 169.64 170.09 0.0M
2021-11-25 173.95 174.72 173.95 174.19 0.0M
2021-11-24 172.25 172.58 171.46 171.86 0.0M
2021-11-23 173.84 174.96 172.40 172.52 0.0M
2021-11-22 173.45 175.10 172.80 173.22 0.0M
2021-11-19 173.01 174.38 172.01 173.82 0.0M
2021-11-18 174.94 176.00 174.04 174.04 0.0M
2021-11-17 177.15 177.15 175.91 176.18 0.0M
2021-11-16 180.46 180.47 177.72 177.72 0.0M
2021-11-15 181.73 183.75 180.55 180.65 0.0M
2021-11-12 179.96 183.57 178.59 180.93 0.0M
2021-11-11 180.00 181.12 175.72 180.62 0.0M
2021-11-10 185.09 186.00 184.87 185.85 0.0M
2021-11-09 185.86 185.86 183.86 185.54 0.0M
2021-11-08 184.67 185.80 183.30 185.65 0.0M
2021-11-05 184.12 185.27 182.94 184.20 0.0M
2021-11-04 180.05 185.00 180.05 184.00 0.0M
2021-11-03 179.58 181.18 178.34 180.25 0.0M
2021-11-02 179.81 180.02 177.84 180.02 0.0M
2021-11-01 179.03 180.63 179.03 179.45 0.0M
2021-10-29 176.19 176.87 174.86 175.61 0.0M
2021-10-28 176.70 177.01 175.15 176.38 0.1M
2021-10-27 178.20 178.20 176.06 176.86 0.0M
2021-10-26 182.70 182.70 179.60 179.60 0.0M
2021-10-25 183.55 184.19 182.53 183.41 0.0M
2021-10-22 184.41 185.88 182.88 182.90 0.0M
2021-10-21 184.71 185.78 184.51 184.86 0.0M
2021-10-20 185.49 185.83 184.02 184.97 0.0M
2021-10-19 185.24 186.38 184.28 185.30 0.0M
2021-10-18 183.09 184.97 183.09 184.79 0.0M
2021-10-15 182.50 185.00 181.95 184.07 0.1M
2021-10-14 181.75 181.80 180.17 181.23 0.0M
2021-10-13 178.63 180.07 177.11 178.87 0.0M
2021-10-12 180.67 181.55 178.85 179.59 0.0M
2021-10-08 182.94 184.04 182.32 182.92 0.0M
2021-10-07 182.00 183.80 182.00 182.43 0.0M
2021-10-06 180.00 180.66 178.68 180.18 0.0M
2021-10-05 178.18 181.07 177.91 180.49 0.0M
2021-10-04 177.59 178.87 176.34 177.39 0.0M
2021-10-01 176.51 177.91 174.05 177.56 0.0M
2021-09-30 183.36 183.36 176.38 177.05 0.0M
2021-09-29 186.63 187.04 183.08 183.09 0.0M
2021-09-28 188.39 188.39 186.07 187.24 0.0M
2021-09-27 190.70 190.92 189.02 189.57 0.0M
2021-09-24 191.50 191.61 190.59 190.82 0.0M
2021-09-23 192.08 193.39 191.74 191.91 0.0M
2021-09-22 190.00 192.00 189.21 191.42 0.0M
2021-09-21 191.00 192.14 188.45 188.78 0.0M
2021-09-20 193.19 193.19 185.82 189.47 0.0M
2021-09-17 196.54 196.88 195.03 195.17 0.0M
2021-09-16 195.54 196.79 195.54 196.04 0.0M
2021-09-15 196.02 196.12 194.20 195.59 0.1M
2021-09-14 194.88 196.25 194.34 196.03 0.0M
2021-09-13 193.98 195.30 193.81 194.46 0.0M
2021-09-10 192.94 193.08 191.84 192.82 0.0M
2021-09-09 193.25 193.82 192.00 192.74 0.0M
2021-09-08 193.72 193.95 191.50 193.00 0.0M
2021-09-07 191.81 193.23 191.00 192.58 0.0M
2021-09-03 191.72 191.98 191.41 191.54 0.0M
2021-09-02 192.86 193.22 192.33 192.98 0.0M
2021-09-01 192.34 192.89 192.34 192.39 0.0M
2021-08-31 193.10 193.10 191.72 191.72 0.0M
2021-08-30 193.00 195.13 193.00 193.45 0.0M
2021-08-27 191.14 193.11 190.96 193.01 0.0M
2021-08-26 190.83 190.83 188.49 190.78 0.0M
2021-08-25 191.23 191.50 190.20 191.50 0.0M
2021-08-24 191.30 192.10 191.02 191.19 0.0M
2021-08-23 191.41 192.60 190.80 192.60 0.0M
2021-08-20 192.93 192.93 192.18 192.37 0.0M
2021-08-19 193.00 193.97 191.50 192.51 0.0M
2021-08-18 194.42 195.25 193.19 194.13 0.0M
2021-08-17 195.22 195.22 193.59 194.22 0.0M
2021-08-16 196.04 197.86 195.53 197.86 0.0M
2021-08-13 201.74 201.74 197.83 198.00 0.0M
2021-08-12 206.60 206.60 199.35 201.95 0.0M
2021-08-11 200.70 202.35 200.10 201.97 0.0M
2021-08-10 199.90 200.99 199.32 200.68 0.0M
2021-08-09 198.61 199.09 196.80 199.00 0.0M
2021-08-06 198.50 198.50 196.79 196.79 0.0M
2021-08-05 195.50 196.23 194.60 195.78 0.0M
2021-08-04 193.80 196.32 193.80 195.52 0.0M
2021-08-03 192.74 193.66 191.75 192.47 0.0M
2021-07-30 191.55 193.00 191.35 192.09 0.0M
2021-07-29 191.87 192.14 190.95 191.50 0.0M
2021-07-28 191.08 191.91 190.47 191.52 0.0M
2021-07-27 192.30 192.30 191.19 191.48 0.0M
2021-07-26 193.83 194.10 193.00 194.10 0.0M
2021-07-23 194.00 196.05 194.00 195.31 0.0M
2021-07-22 192.04 193.57 192.03 192.34 0.0M
2021-07-21 192.63 192.86 192.00 192.66 0.0M
2021-07-20 188.82 192.06 187.87 191.53 0.0M
2021-07-19 185.22 187.28 184.83 186.69 0.0M
2021-07-16 190.42 190.42 188.15 188.15 0.0M
2021-07-15 189.28 189.89 187.91 188.69 0.0M
2021-07-14 191.73 191.73 189.81 189.81 0.0M
2021-07-13 194.99 194.99 191.36 191.50 0.0M
2021-07-12 194.95 195.00 193.57 193.90 0.0M
2021-07-09 193.09 194.10 192.85 192.99 0.0M
2021-07-08 190.90 191.50 190.25 191.50 0.0M
2021-07-07 193.44 194.11 192.62 193.00 0.0M
2021-07-06 193.40 194.40 193.03 193.87 0.0M
2021-07-05 194.68 195.28 194.43 194.43 0.0M
2021-07-02 198.00 198.00 194.36 194.86 0.0M
2021-06-30 194.85 196.39 194.85 196.24 0.0M
2021-06-29 195.54 196.36 195.40 195.64 0.0M
2021-06-28 195.47 195.98 193.86 194.82 0.0M
2021-06-25 195.16 196.71 195.16 196.71 0.0M
2021-06-24 196.00 196.88 194.26 195.97 0.0M
2021-06-23 197.23 197.23 193.40 196.14 0.0M
2021-06-22 196.83 198.20 196.10 197.23 0.0M
2021-06-21 196.92 198.40 196.39 197.63 0.0M
2021-06-18 198.00 198.11 195.00 196.10 0.0M
2021-06-17 201.62 202.15 199.33 199.33 0.0M
2021-06-16 203.00 203.00 200.30 201.03 0.0M
2021-06-15 203.66 205.28 203.66 204.98 0.0M
2021-06-14 203.35 203.35 202.17 202.71 0.0M
2021-06-11 202.87 204.32 202.87 203.91 0.0M
2021-06-10 203.00 203.16 201.23 201.23 0.0M
2021-06-09 202.44 204.63 202.44 202.84 0.0M
2021-06-08 201.34 204.55 201.34 202.78 0.0M
2021-06-07 201.97 201.97 199.79 201.36 0.0M
2021-06-04 204.40 204.40 201.47 201.72 0.0M
2021-06-03 203.19 204.67 202.59 202.59 0.0M
2021-06-02 204.50 205.39 203.30 203.42 0.0M
2021-06-01 206.16 206.85 205.18 205.18 0.0M
2021-05-31 207.45 207.45 204.33 204.33 0.0M
2021-05-28 206.53 208.12 206.51 206.72 0.0M
2021-05-27 207.97 208.30 206.85 207.42 0.0M
2021-05-26 206.21 208.13 205.37 207.56 0.0M
2021-05-25 208.50 208.55 206.73 206.78 0.0M
2021-05-21 206.83 207.50 205.29 207.50 0.0M
2021-05-20 206.93 207.08 204.64 207.08 0.0M
2021-05-19 206.18 206.97 205.90 206.50 0.0M
2021-05-18 210.89 211.01 208.86 210.60 0.0M
2021-05-17 207.84 212.24 205.24 212.05 0.0M
2021-05-14 210.00 210.44 208.84 210.07 0.0M
2021-05-13 206.00 213.00 206.00 213.00 0.0M
2021-05-12 196.84 196.98 191.80 192.30 0.0M
2021-05-11 196.20 197.92 195.38 197.43 0.0M
2021-05-10 200.20 200.28 197.42 198.40 0.0M
2021-05-07 199.49 200.40 198.66 199.39 0.0M
2021-05-06 197.55 198.28 196.88 198.28 0.0M
2021-05-05 196.49 196.93 194.72 196.70 0.0M
2021-05-04 193.12 193.12 193.12 193.12 0.0M
2021-05-03 197.70 198.32 197.12 197.34 0.0M
2021-04-30 195.50 197.22 195.40 195.84 0.0M
2021-04-29 197.37 197.59 195.51 196.36 0.0M
2021-04-28 199.25 199.98 198.95 199.15 0.0M
2021-04-27 198.90 200.67 198.47 199.37 0.0M
2021-04-26 201.00 201.00 198.29 199.72 0.0M
2021-04-23 199.36 201.11 199.30 201.02 0.0M
2021-04-22 198.62 200.33 198.62 199.67 0.0M
2021-04-21 199.61 199.77 196.97 199.09 0.0M
2021-04-20 195.48 199.35 195.48 197.83 0.0M
2021-04-19 195.82 196.20 194.08 194.88 0.0M
2021-04-16 191.40 194.37 191.30 194.32 0.0M
2021-04-15 189.70 191.45 189.29 190.98 0.0M
2021-04-14 188.74 190.00 187.07 189.33 0.0M
2021-04-13 185.67 187.68 185.25 187.57 0.0M
2021-04-12 183.45 187.65 183.45 186.47 0.0M
2021-04-09 185.21 185.21 181.50 183.29 0.0M
2021-04-08 186.00 186.24 184.33 185.38 0.0M
2021-04-07 185.71 186.68 185.21 186.13 0.0M
2021-04-06 183.96 185.67 182.89 185.66 0.0M
2021-04-05 183.11 183.66 182.30 183.66 0.0M
2021-04-01 178.54 181.79 177.82 181.79 0.0M
2021-03-31 178.20 179.29 176.99 179.17 0.0M
2021-03-30 178.00 178.05 176.80 177.65 0.0M
2021-03-29 178.70 179.33 177.81 177.96 0.0M
2021-03-26 177.12 178.68 176.38 178.19 0.0M
2021-03-25 174.39 177.48 174.39 176.65 0.0M
2021-03-24 179.07 179.20 175.00 175.02 0.0M
2021-03-23 178.53 179.80 178.05 179.21 0.0M
2021-03-22 180.91 180.91 177.75 179.03 0.0M
2021-03-19 177.81 181.60 177.81 181.17 0.0M
2021-03-18 178.67 179.10 176.10 176.11 0.0M
2021-03-17 177.51 178.48 176.72 177.76 0.0M
2021-03-16 177.99 179.00 177.41 178.26 0.0M
2021-03-15 174.51 177.28 174.46 177.28 0.0M
2021-03-12 173.91 175.09 171.87 174.01 0.0M
2021-03-11 175.00 175.44 173.24 174.26 0.0M
2021-03-10 173.99 174.45 171.89 174.32 0.0M
2021-03-09 166.18 173.34 166.18 172.56 0.0M
2021-03-08 164.78 166.33 163.97 165.14 0.0M
2021-03-05 164.55 164.68 161.98 162.87 0.0M
2021-03-04 164.66 164.95 161.02 162.03 0.0M
2021-03-03 165.60 167.18 165.45 165.45 0.0M
2021-03-02 168.30 170.09 167.14 167.23 0.0M
2021-03-01 165.28 168.50 164.63 167.79 0.0M
2021-02-26 161.22 165.43 161.22 164.52 0.0M
2021-02-25 166.86 166.86 160.49 162.93 0.0M
2021-02-24 168.22 169.72 167.23 167.23 0.0M
2021-02-23 172.02 172.02 168.79 169.72 0.0M
2021-02-22 177.83 177.83 171.33 172.92 0.0M
2021-02-19 176.92 179.50 175.16 179.36 0.0M
2021-02-18 181.00 181.18 173.00 176.12 0.0M
2021-02-17 173.82 176.01 173.80 175.99 0.0M
2021-02-16 174.16 175.22 173.75 175.22 0.0M
2021-02-12 174.82 174.82 173.72 173.99 0.0M
2021-02-11 173.25 176.07 173.25 175.78 0.0M
2021-02-10 173.08 174.51 172.44 174.39 0.0M
2021-02-09 176.36 176.36 173.19 173.32 0.0M
2021-02-08 175.95 176.63 175.17 175.29 0.1M
2021-02-05 174.48 175.85 172.64 174.49 0.0M
2021-02-04 172.87 174.89 172.72 173.90 0.0M
2021-02-03 173.00 174.45 172.74 173.60 0.0M
2021-02-02 172.37 173.30 172.37 173.07 0.0M
2021-02-01 167.08 171.58 166.96 171.58 0.0M
2021-01-29 165.85 167.10 164.38 166.01 0.0M
2021-01-28 166.59 169.79 166.59 169.39 0.0M
2021-01-27 167.07 168.95 166.63 168.28 0.0M
2021-01-26 169.65 169.85 166.32 168.31 0.0M
2021-01-25 170.24 171.76 169.28 170.51 0.0M
2021-01-22 171.71 171.73 170.33 170.40 0.0M
2021-01-21 173.41 174.59 171.60 172.32 0.0M
2021-01-20 173.77 174.25 172.41 172.41 0.0M
2021-01-19 177.24 177.24 170.99 173.76 0.0M
2021-01-18 177.31 177.75 177.31 177.75 0.0M
2021-01-15 180.00 180.00 175.85 177.44 0.1M
2021-01-14 178.55 181.57 178.55 181.00 0.1M
2021-01-13 176.00 176.00 175.00 175.00 0.0M
2021-01-12 175.70 178.42 175.70 177.73 0.0M
2021-01-11 176.10 176.17 175.52 176.02 0.0M
2021-01-08 175.45 176.04 175.45 175.59 0.0M
2021-01-07 174.97 175.00 171.76 174.04 0.0M
2021-01-06 170.50 174.76 170.50 172.87 0.0M
2021-01-05 166.03 170.58 166.03 170.33 0.1M
2021-01-04 167.61 167.61 165.37 166.28 0.0M