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
2022-12-30 141.83 142.30 141.27 141.41 0.0M
2022-12-29 142.02 143.23 141.50 142.31 0.0M
2022-12-28 140.88 141.90 139.98 140.48 0.0M
2022-12-23 142.32 142.73 141.93 142.31 0.0M
2022-12-22 141.61 143.00 140.91 142.77 0.0M
2022-12-21 142.40 143.94 141.95 142.15 0.0M
2022-12-20 141.31 142.67 139.47 141.45 0.0M
2022-12-19 143.92 145.30 141.08 141.26 0.0M
2022-12-16 146.01 146.40 143.24 143.29 0.0M
2022-12-15 147.29 147.29 145.31 146.44 0.0M
2022-12-14 148.20 149.64 147.82 148.11 0.0M
2022-12-13 150.87 150.87 148.18 148.18 0.0M
2022-12-12 149.35 149.76 148.60 149.67 0.0M
2022-12-09 150.46 151.64 149.75 149.75 0.0M
2022-12-08 148.29 151.48 148.00 150.81 0.0M
2022-12-07 150.00 150.00 148.00 148.91 0.0M
2022-12-06 151.28 151.28 148.25 148.31 0.0M
2022-12-05 154.69 155.60 151.41 151.57 0.0M
2022-12-02 152.23 155.67 152.23 155.51 0.0M
2022-12-01 151.97 154.49 151.48 154.03 0.0M
2022-11-30 149.79 152.64 148.24 152.59 0.0M
2022-11-29 148.50 149.47 147.82 148.88 0.0M
2022-11-28 149.81 150.31 147.90 148.27 0.0M
2022-11-25 150.00 151.54 149.93 150.01 0.0M
2022-11-24 148.79 150.09 148.15 149.81 0.0M
2022-11-23 147.73 149.03 147.18 147.30 0.0M
2022-11-22 145.59 147.58 145.59 147.01 0.0M
2022-11-21 148.15 148.15 146.70 147.03 0.0M
2022-11-18 149.34 149.34 147.25 147.91 0.0M
2022-11-17 146.40 148.49 145.51 147.30 0.0M
2022-11-16 150.92 150.92 147.05 147.05 0.0M
2022-11-15 149.08 153.22 148.96 151.38 0.0M
2022-11-14 155.79 155.79 146.80 146.95 0.0M
2022-11-11 147.96 157.34 147.96 156.85 0.0M
2022-11-10 151.68 151.86 144.00 146.45 0.0M
2022-11-09 151.33 152.02 149.30 149.70 0.0M
2022-11-08 151.43 153.13 151.15 152.29 0.0M
2022-11-07 152.13 152.13 149.70 150.33 0.0M
2022-11-04 152.00 153.17 151.85 151.90 0.0M
2022-11-03 150.31 152.27 149.72 150.76 0.0M
2022-11-02 151.74 152.58 150.45 151.01 0.0M
2022-11-01 154.10 154.71 151.50 151.62 0.0M
2022-10-31 153.07 154.02 152.48 152.58 0.0M
2022-10-28 152.65 153.76 151.74 153.54 0.0M
2022-10-27 154.55 154.81 153.18 153.18 0.0M
2022-10-26 151.45 154.32 150.73 154.30 0.0M
2022-10-25 151.27 151.93 150.80 150.80 0.0M
2022-10-24 151.09 151.55 150.72 150.72 0.0M
2022-10-21 146.84 149.28 146.80 149.28 0.0M
2022-10-20 149.71 150.50 146.80 146.99 0.0M
2022-10-19 151.80 151.85 149.25 150.27 0.0M
2022-10-18 153.00 154.00 151.87 152.18 0.0M
2022-10-17 150.91 151.81 149.90 151.67 0.0M
2022-10-14 149.99 149.99 149.00 149.20 0.0M
2022-10-13 143.86 149.51 143.54 148.72 0.0M
2022-10-12 145.22 148.35 144.37 148.05 0.0M
2022-10-11 146.55 147.76 145.11 145.17 0.0M
2022-10-07 149.00 149.31 147.73 147.97 0.0M
2022-10-06 151.68 152.13 150.56 151.14 0.0M
2022-10-05 150.53 152.47 150.53 151.91 0.0M
2022-10-04 152.27 153.33 151.59 152.93 0.0M
2022-10-03 148.07 150.85 147.15 150.37 0.0M
2022-09-30 147.23 148.90 146.78 147.42 0.0M
2022-09-29 148.80 148.80 145.20 147.08 0.0M
2022-09-28 148.40 151.53 148.17 151.53 0.0M
2022-09-27 148.99 148.99 147.02 147.64 0.0M
2022-09-26 149.75 150.74 147.65 147.96 0.0M
2022-09-23 151.56 151.56 148.87 149.98 0.0M
2022-09-22 153.98 155.99 153.77 153.77 0.0M
2022-09-21 155.52 156.30 154.65 155.14 0.0M
2022-09-20 155.94 156.07 153.98 154.90 0.0M
2022-09-19 157.04 158.88 156.94 158.45 0.0M
2022-09-16 156.14 158.37 154.26 157.70 0.0M
2022-09-15 158.77 160.26 156.00 156.57 0.0M
2022-09-14 160.05 161.04 157.37 157.55 0.0M
2022-09-13 161.26 162.97 158.44 162.22 0.0M
2022-09-12 161.55 164.40 161.55 163.56 0.0M
2022-09-09 160.97 161.70 160.26 160.50 0.0M
2022-09-08 158.31 160.41 156.67 159.64 0.0M
2022-09-07 155.54 159.18 155.54 159.15 0.0M
2022-09-06 156.60 157.13 154.13 156.04 0.0M
2022-09-02 155.30 159.31 155.30 157.62 0.0M
2022-09-01 153.38 157.39 150.47 156.65 0.0M
2022-08-31 157.73 158.43 154.30 154.51 0.0M
2022-08-30 159.82 159.82 157.82 157.83 0.0M
2022-08-29 159.51 161.40 159.33 159.33 0.0M
2022-08-26 164.31 164.31 160.98 161.35 0.0M
2022-08-25 166.00 166.82 164.94 164.94 0.0M
2022-08-24 167.36 168.62 166.25 166.76 0.0M
2022-08-23 166.06 167.62 166.06 166.78 0.0M
2022-08-22 168.32 168.32 166.05 166.95 0.0M
2022-08-19 168.38 169.66 168.38 168.99 0.0M
2022-08-18 169.95 170.22 168.69 169.43 0.0M
2022-08-17 170.30 170.56 168.35 170.42 0.0M
2022-08-16 165.56 172.66 165.56 171.41 0.0M
2022-08-15 163.35 166.04 163.01 165.74 0.0M
2022-08-12 164.35 164.35 160.50 162.66 0.0M
2022-08-11 165.95 169.58 163.56 163.63 0.0M
2022-08-10 168.17 172.16 168.11 171.56 0.0M
2022-08-09 170.09 170.09 165.57 166.96 0.0M
2022-08-08 169.58 171.40 169.58 170.60 0.0M
2022-08-05 168.77 169.77 168.34 169.65 0.0M
2022-08-04 169.69 170.80 169.41 169.60 0.0M
2022-08-03 166.86 168.85 166.76 168.38 0.0M
2022-08-02 164.20 167.23 164.20 166.41 0.0M
2022-07-29 161.97 164.74 161.67 164.51 0.0M
2022-07-28 160.03 163.09 159.30 161.91 0.0M
2022-07-27 161.55 164.45 161.50 163.00 0.0M
2022-07-26 165.61 165.61 160.21 161.42 0.0M
2022-07-25 171.00 171.82 170.62 171.24 0.0M
2022-07-22 172.00 173.09 169.81 170.77 0.0M
2022-07-21 170.76 171.50 170.43 171.39 0.0M
2022-07-20 166.40 170.59 166.40 170.59 0.0M
2022-07-19 169.94 170.47 166.35 166.67 0.0M
2022-07-18 167.55 169.90 167.55 168.11 0.0M
2022-07-15 167.35 167.35 164.76 164.77 0.0M
2022-07-14 167.68 167.68 165.67 166.81 0.0M
2022-07-13 167.76 169.03 165.27 168.59 0.0M
2022-07-12 168.43 169.60 167.09 167.57 0.0M
2022-07-11 169.07 170.14 167.75 167.75 0.0M
2022-07-08 169.65 170.57 169.56 170.21 0.0M
2022-07-07 163.74 169.20 163.74 169.16 0.0M
2022-07-06 164.04 164.39 163.20 163.99 0.0M
2022-07-05 162.35 164.47 162.35 164.38 0.0M
2022-07-04 163.22 165.91 163.22 164.76 0.0M
2022-06-30 162.00 163.10 160.51 162.48 0.0M
2022-06-29 165.26 165.26 163.44 163.96 0.0M
2022-06-28 168.82 169.05 166.33 166.47 0.0M
2022-06-27 166.74 168.54 166.15 168.14 0.0M
2022-06-24 163.63 166.43 163.63 166.43 0.0M
2022-06-23 164.84 165.96 162.36 162.77 0.0M
2022-06-22 165.40 165.48 163.58 164.54 0.0M
2022-06-21 165.71 168.23 165.71 167.05 0.0M
2022-06-20 161.90 165.60 161.90 164.47 0.0M
2022-06-17 162.77 162.77 159.55 162.54 0.0M
2022-06-16 162.40 162.40 159.51 160.55 0.0M
2022-06-15 164.44 165.78 163.90 165.41 0.0M
2022-06-14 163.14 165.98 162.42 163.69 0.0M
2022-06-13 163.36 164.45 161.35 163.33 0.0M
2022-06-10 169.82 169.82 166.18 166.95 0.0M
2022-06-09 172.99 173.11 171.02 171.05 0.0M
2022-06-08 171.03 173.34 171.03 171.63 0.0M
2022-06-07 172.43 173.95 171.97 172.10 0.0M
2022-06-06 173.27 174.48 172.36 172.98 0.0M
2022-06-03 174.98 174.98 171.92 172.61 0.0M
2022-06-02 174.32 176.05 173.48 173.70 0.0M
2022-06-01 174.41 174.62 172.34 173.52 0.0M
2022-05-31 172.45 174.38 170.92 173.96 0.0M
2022-05-30 171.93 173.99 171.75 173.29 0.0M
2022-05-27 168.73 171.13 168.73 170.49 0.0M
2022-05-26 166.81 169.30 166.81 167.99 0.0M
2022-05-25 164.10 166.84 161.73 166.08 0.0M
2022-05-24 161.59 163.76 161.41 163.58 0.0M
2022-05-20 167.92 167.95 161.17 161.55 0.0M
2022-05-19 167.62 168.17 165.72 166.95 0.0M
2022-05-18 173.79 173.79 167.81 168.95 0.0M
2022-05-17 177.46 178.98 176.05 177.39 0.0M
2022-05-16 175.66 176.75 174.21 176.04 0.0M
2022-05-13 176.01 178.57 174.90 175.35 0.0M
2022-05-12 167.15 174.23 167.15 174.23 0.0M
2022-05-11 171.20 171.20 163.79 164.17 0.0M
2022-05-10 171.10 171.97 169.02 171.27 0.0M
2022-05-09 169.04 171.21 168.84 170.12 0.0M
2022-05-06 172.53 172.53 169.64 170.00 0.0M
2022-05-05 173.51 174.04 171.83 173.49 0.0M
2022-05-04 173.00 174.92 171.06 174.10 0.0M
2022-05-03 176.86 176.86 172.47 172.60 0.0M
2022-05-02 177.38 178.15 176.66 177.93 0.0M
2022-04-29 177.89 180.08 176.90 176.90 0.0M
2022-04-28 176.29 180.45 175.92 179.05 0.0M
2022-04-27 177.47 178.66 176.11 176.60 0.0M
2022-04-26 181.05 181.05 178.20 178.65 0.0M
2022-04-25 180.86 182.74 179.69 182.28 0.0M
2022-04-22 189.35 189.35 182.73 182.84 0.0M
2022-04-21 192.36 193.35 191.17 191.28 0.0M
2022-04-20 191.60 193.00 191.60 192.06 0.0M
2022-04-19 186.80 190.93 186.80 190.49 0.0M
2022-04-18 185.25 186.77 183.53 185.86 0.0M
2022-04-14 187.84 187.99 185.40 185.46 0.0M
2022-04-13 191.69 191.69 187.54 187.54 0.0M
2022-04-12 193.95 195.00 190.84 191.06 0.0M
2022-04-11 189.85 193.27 189.85 192.56 0.0M
2022-04-08 188.00 190.49 187.88 189.75 0.0M
2022-04-07 187.88 189.66 187.13 189.01 0.0M
2022-04-06 187.36 187.36 185.25 186.93 0.0M
2022-04-05 187.00 189.35 187.00 187.51 0.0M
2022-04-04 185.00 187.59 184.67 186.97 0.0M
2022-04-01 189.01 189.01 185.23 185.51 0.0M
2022-03-31 193.86 194.34 188.96 189.07 0.0M
2022-03-30 191.08 194.03 190.74 193.95 0.0M
2022-03-29 189.29 191.42 189.29 190.81 0.0M
2022-03-28 186.79 187.92 185.93 187.63 0.0M
2022-03-25 185.41 187.13 185.29 186.40 0.0M
2022-03-24 186.59 187.16 184.67 185.37 0.0M
2022-03-23 187.56 187.56 186.43 186.90 0.0M
2022-03-22 187.91 189.31 187.79 188.28 0.0M
2022-03-21 189.83 190.13 186.18 186.82 0.0M
2022-03-18 190.66 190.66 188.90 189.85 0.0M
2022-03-17 188.33 191.10 187.73 190.83 0.1M
2022-03-16 184.38 187.86 183.42 186.89 0.0M
2022-03-15 180.57 182.07 179.35 181.99 0.0M
2022-03-14 178.89 180.66 178.56 180.26 0.0M
2022-03-11 179.19 179.67 177.00 177.75 0.0M
2022-03-10 175.27 180.37 175.27 178.36 0.0M
2022-03-09 177.99 180.49 177.45 179.57 0.0M
2022-03-08 172.00 176.17 170.97 174.40 0.0M
2022-03-07 177.35 178.00 173.16 173.58 0.0M
2022-03-04 180.87 181.33 178.85 179.63 0.0M
2022-03-03 182.20 183.40 181.41 181.76 0.0M
2022-03-02 185.08 185.08 182.18 182.31 0.0M
2022-03-01 186.97 186.97 182.76 183.47 0.0M
2022-02-28 183.06 186.97 183.06 186.97 0.0M
2022-02-25 185.47 185.79 182.85 185.33 0.0M
2022-02-24 181.51 185.28 178.31 185.13 0.0M
2022-02-23 189.49 189.49 184.78 185.02 0.0M
2022-02-22 189.52 190.46 187.88 188.75 0.0M
2022-02-18 189.98 194.34 189.23 192.72 0.0M
2022-02-17 190.85 196.57 188.62 189.05 0.0M
2022-02-16 183.39 184.67 183.07 184.23 0.0M
2022-02-15 183.96 184.95 183.02 183.28 0.0M
2022-02-14 182.24 182.77 181.00 181.61 0.0M
2022-02-11 184.31 184.87 181.76 182.39 0.0M
2022-02-10 185.47 187.05 184.17 184.45 0.0M
2022-02-09 184.90 186.38 184.35 186.03 0.0M
2022-02-08 181.84 184.25 180.30 183.63 0.0M
2022-02-07 184.82 184.82 182.44 182.44 0.0M
2022-02-04 185.40 185.67 183.17 185.54 0.0M
2022-02-03 185.91 186.51 184.87 186.06 0.0M
2022-02-02 186.00 187.43 186.00 186.90 0.0M
2022-02-01 184.21 185.96 183.88 185.53 0.0M
2022-01-31 179.89 184.10 179.89 183.40 0.0M
2022-01-28 174.81 178.60 174.81 178.23 0.0M
2022-01-27 177.34 178.99 176.10 176.45 0.0M
2022-01-26 176.41 177.62 174.77 175.75 0.0M
2022-01-25 175.67 175.67 172.31 173.48 0.0M
2022-01-24 175.84 176.74 172.91 176.73 0.0M
2022-01-21 179.98 181.42 178.37 178.75 0.0M
2022-01-20 184.66 185.24 181.17 181.35 0.0M
2022-01-19 184.84 185.45 183.71 183.80 0.0M
2022-01-18 185.84 185.85 183.86 184.57 0.0M
2022-01-17 185.99 187.96 185.57 187.39 0.0M
2022-01-14 184.01 185.02 183.74 184.52 0.0M
2022-01-13 185.20 186.16 184.37 184.67 0.0M
2022-01-12 184.94 185.09 183.70 183.98 0.0M
2022-01-11 182.84 184.85 182.84 183.87 0.0M
2022-01-10 179.12 181.75 178.45 181.75 0.0M
2022-01-07 179.57 180.56 178.89 179.91 0.0M
2022-01-06 180.52 180.63 178.50 179.19 0.0M
2022-01-05 182.00 184.86 181.18 181.18 0.0M
2022-01-04 183.94 184.78 183.13 183.25 0.0M