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
2023-12-29 140.92 140.92 139.27 140.75 0.0M
2023-12-28 140.82 141.11 140.12 140.71 0.0M
2023-12-27 140.41 141.39 139.70 139.71 0.0M
2023-12-22 140.17 140.25 138.93 139.89 0.0M
2023-12-21 141.11 141.49 139.72 139.93 0.0M
2023-12-20 143.01 143.72 140.22 140.22 0.0M
2023-12-19 142.04 144.12 141.55 144.07 0.0M
2023-12-18 141.01 142.71 140.89 142.54 0.0M
2023-12-15 146.28 146.28 141.04 141.70 0.0M
2023-12-14 143.45 147.10 143.42 145.68 0.0M
2023-12-13 138.75 141.73 138.70 141.49 0.0M
2023-12-12 140.58 140.58 138.16 138.26 0.0M
2023-12-11 142.99 142.99 139.79 140.66 0.0M
2023-12-08 144.02 144.53 142.71 144.38 0.0M
2023-12-07 143.97 145.45 143.55 144.75 0.0M
2023-12-06 141.38 144.15 141.10 142.92 0.0M
2023-12-05 141.81 142.30 140.43 140.61 0.0M
2023-12-04 142.78 144.27 142.34 142.48 0.1M
2023-12-01 140.43 143.11 139.91 142.93 0.0M
2023-11-30 141.04 141.31 139.93 141.20 0.0M
2023-11-29 140.89 140.89 139.32 140.49 0.0M
2023-11-28 136.62 140.85 136.62 139.76 0.0M
2023-11-27 138.15 138.15 136.95 137.59 0.0M
2023-11-24 139.55 139.77 139.21 139.53 0.0M
2023-11-23 139.55 139.81 139.12 139.76 0.0M
2023-11-22 143.87 144.21 139.01 139.07 0.0M
2023-11-21 147.15 147.17 142.86 143.02 0.0M
2023-11-20 148.34 148.60 146.78 147.38 0.0M
2023-11-17 145.76 147.93 145.76 147.84 0.0M
2023-11-16 148.00 148.00 143.96 144.65 0.0M
2023-11-15 145.54 147.41 145.54 147.41 0.0M
2023-11-14 141.96 145.00 141.96 144.45 0.0M
2023-11-13 139.79 140.51 139.79 140.50 0.0M
2023-11-10 138.18 140.48 137.87 140.31 0.0M
2023-11-09 144.92 144.92 138.62 139.14 0.0M
2023-11-08 143.74 144.10 142.50 142.73 0.0M
2023-11-07 143.01 143.96 142.55 143.05 0.0M
2023-11-06 145.70 146.12 144.50 145.28 0.0M
2023-11-03 141.99 145.44 141.99 144.84 0.0M
2023-11-02 137.90 140.62 137.77 140.62 0.0M
2023-11-01 134.34 136.24 134.34 135.74 0.0M
2023-10-31 137.98 137.98 131.69 133.85 0.0M
2023-10-30 135.66 136.59 135.62 136.39 0.0M
2023-10-27 137.94 137.94 135.95 136.09 0.0M
2023-10-26 136.99 138.06 136.60 137.49 0.0M
2023-10-25 138.25 138.25 136.00 136.26 0.0M
2023-10-24 136.99 138.64 136.99 137.90 0.0M
2023-10-23 136.73 139.25 136.73 137.77 0.0M
2023-10-20 139.05 139.39 136.85 136.96 0.0M
2023-10-19 140.40 140.85 138.97 139.05 0.0M
2023-10-18 141.48 142.27 140.55 140.88 0.0M
2023-10-17 141.40 142.83 141.40 142.18 0.0M
2023-10-16 140.32 140.87 139.56 140.68 0.0M
2023-10-13 140.34 141.28 139.21 140.85 0.0M
2023-10-12 143.41 143.41 140.20 140.47 0.0M
2023-10-11 144.24 144.44 142.68 143.54 0.0M
2023-10-10 143.60 143.60 142.57 142.97 0.0M
2023-10-06 141.12 141.93 139.25 141.56 0.0M
2023-10-05 142.23 142.63 140.95 140.98 0.0M
2023-10-04 141.87 142.71 140.05 142.17 0.0M
2023-10-03 143.55 143.73 141.36 142.02 0.0M
2023-10-02 146.05 146.70 144.59 144.59 0.0M
2023-09-29 146.62 146.62 145.10 146.11 0.0M
2023-09-28 145.10 146.09 144.89 145.42 0.0M
2023-09-27 146.95 146.95 144.13 145.09 0.0M
2023-09-26 148.27 148.27 145.66 145.66 0.0M
2023-09-25 147.20 150.13 147.20 148.86 0.0M
2023-09-22 149.85 149.85 147.49 147.74 0.0M
2023-09-21 151.00 151.28 148.01 148.11 0.0M
2023-09-20 150.71 151.78 150.70 150.76 0.0M
2023-09-19 152.97 153.35 151.42 151.42 0.0M
2023-09-18 153.73 155.09 153.25 153.97 0.0M
2023-09-15 156.31 156.31 153.76 155.05 0.0M
2023-09-14 155.40 156.93 154.75 156.31 0.0M
2023-09-13 152.69 155.08 152.69 154.39 0.0M
2023-09-12 152.36 154.00 152.36 153.80 0.0M
2023-09-11 153.29 154.98 152.40 154.42 0.0M
2023-09-08 153.16 153.16 151.61 152.41 0.0M
2023-09-07 153.12 153.12 151.33 152.00 0.0M
2023-09-06 155.73 156.44 154.12 154.58 0.0M
2023-09-05 158.33 158.33 156.01 156.11 0.0M
2023-09-01 159.99 160.44 159.10 159.47 0.0M
2023-08-31 158.97 160.90 158.76 160.24 0.0M
2023-08-30 158.44 158.44 156.30 157.08 0.0M
2023-08-29 155.60 157.08 155.60 157.08 0.0M
2023-08-28 152.60 154.72 152.60 154.23 0.0M
2023-08-25 153.90 153.90 151.50 152.55 0.0M
2023-08-24 155.56 155.75 153.94 153.98 0.0M
2023-08-23 154.00 155.50 153.68 154.92 0.0M
2023-08-22 155.41 155.41 152.86 153.90 0.0M
2023-08-21 155.49 155.79 154.50 155.02 0.1M
2023-08-18 155.48 155.88 155.06 155.61 0.0M
2023-08-17 158.66 158.73 156.28 156.29 0.0M
2023-08-16 157.36 159.12 156.38 158.85 0.0M
2023-08-15 157.39 157.76 155.84 156.86 0.0M
2023-08-14 156.25 157.87 156.00 157.55 0.0M
2023-08-11 164.55 164.55 156.58 156.76 0.0M
2023-08-10 168.27 169.16 164.16 166.15 0.0M
2023-08-09 177.20 177.32 173.70 173.76 0.0M
2023-08-08 177.63 177.63 175.96 176.25 0.0M
2023-08-04 177.71 178.89 177.71 178.77 0.0M
2023-08-03 176.66 177.26 176.00 177.08 0.0M
2023-08-02 179.55 179.55 175.64 176.99 0.0M
2023-08-01 180.56 182.30 179.76 180.48 0.0M
2023-07-31 183.65 183.89 180.79 181.00 0.0M
2023-07-28 182.24 184.49 182.24 182.56 0.0M
2023-07-27 188.06 189.73 184.19 185.34 0.0M
2023-07-26 186.81 188.68 186.00 188.04 0.0M
2023-07-25 186.27 188.00 186.27 188.00 0.0M
2023-07-24 185.50 186.41 185.35 185.87 0.0M
2023-07-21 184.31 185.00 184.17 185.00 0.0M
2023-07-20 184.53 184.53 183.68 183.86 0.0M
2023-07-19 183.85 185.00 183.76 184.93 0.0M
2023-07-18 184.74 184.84 183.06 183.84 0.0M
2023-07-17 185.58 186.52 184.71 184.92 0.0M
2023-07-14 185.38 186.00 185.28 185.70 0.0M
2023-07-13 185.65 185.86 184.29 184.75 0.0M
2023-07-12 184.05 185.31 183.76 184.80 0.0M
2023-07-11 183.14 184.17 182.31 182.72 0.0M
2023-07-10 182.30 182.94 182.03 182.37 0.0M
2023-07-07 181.41 181.76 180.36 181.76 0.0M
2023-07-06 182.71 183.19 180.55 181.83 0.0M
2023-07-05 182.95 184.12 181.95 184.12 0.0M
2023-07-04 181.99 184.20 181.99 182.85 0.0M
2023-06-30 178.57 181.37 178.57 181.18 0.0M
2023-06-29 175.96 177.57 175.96 177.48 0.0M
2023-06-28 175.27 176.00 174.76 175.99 0.0M
2023-06-27 173.17 174.80 172.97 174.73 0.0M
2023-06-26 169.75 173.19 169.75 172.38 0.0M
2023-06-23 170.48 171.20 170.19 170.62 0.0M
2023-06-22 172.56 173.22 170.93 171.35 0.0M
2023-06-21 174.14 174.87 173.57 173.78 0.0M
2023-06-20 172.89 176.69 172.44 174.85 0.0M
2023-06-19 173.05 173.05 173.05 173.05 0.0M
2023-06-16 174.20 174.20 172.81 173.06 0.0M
2023-06-15 170.63 172.74 170.09 172.60 0.0M
2023-06-14 170.15 171.23 169.60 171.23 0.0M
2023-06-13 168.50 169.40 168.15 168.93 0.0M
2023-06-12 167.47 168.12 166.57 167.22 0.0M
2023-06-09 168.56 168.70 167.14 167.49 0.0M
2023-06-08 169.49 169.49 168.33 168.69 0.0M
2023-06-07 170.23 170.23 167.96 168.67 0.0M
2023-06-06 167.35 169.38 167.35 168.98 0.0M
2023-06-05 168.48 169.09 168.16 168.49 0.0M
2023-06-02 166.24 168.45 165.93 168.45 0.0M
2023-06-01 163.03 164.21 162.86 163.95 0.0M
2023-05-31 166.28 166.49 162.72 163.00 0.0M
2023-05-30 168.95 168.95 167.12 167.24 0.0M
2023-05-29 168.48 168.67 168.28 168.67 0.0M
2023-05-26 166.83 168.74 166.83 168.74 0.0M
2023-05-25 166.75 167.55 166.75 166.90 0.0M
2023-05-24 166.94 167.91 165.57 166.76 0.0M
2023-05-23 169.05 169.05 166.92 167.07 0.0M
2023-05-19 169.94 169.94 169.03 169.30 0.0M
2023-05-18 169.09 169.43 168.50 169.08 0.0M
2023-05-17 166.32 169.10 165.98 169.10 0.0M
2023-05-16 168.43 168.79 166.95 167.00 0.0M
2023-05-15 167.01 169.46 166.59 169.02 0.0M
2023-05-12 171.87 171.87 166.63 168.16 0.0M
2023-05-11 167.61 171.38 167.60 171.19 0.0M
2023-05-10 175.61 176.10 174.18 175.34 0.0M
2023-05-09 174.72 176.10 174.72 175.88 0.0M
2023-05-08 175.41 176.56 175.21 175.80 0.0M
2023-05-05 172.68 175.00 172.45 174.59 0.0M
2023-05-04 174.27 174.27 171.23 171.73 0.0M
2023-05-03 175.79 176.05 174.14 174.28 0.0M
2023-05-02 176.40 176.65 174.97 175.68 0.0M
2023-05-01 179.19 179.27 177.67 177.67 0.0M
2023-04-28 181.03 181.03 176.83 177.55 0.0M
2023-04-27 180.06 181.36 179.72 180.92 0.0M
2023-04-26 181.22 182.46 180.78 180.94 0.0M
2023-04-25 184.67 185.86 180.41 180.64 0.0M
2023-04-24 183.36 184.12 182.90 183.71 0.0M
2023-04-21 183.16 183.39 182.59 183.06 0.0M
2023-04-20 184.16 184.16 182.17 182.20 0.0M
2023-04-19 183.25 183.87 183.25 183.86 0.0M
2023-04-18 181.91 183.20 181.91 183.17 0.0M
2023-04-17 180.48 181.05 179.96 181.05 0.0M
2023-04-14 180.11 180.69 179.93 180.69 0.0M
2023-04-13 179.27 180.27 179.24 179.85 0.0M
2023-04-12 180.17 180.67 178.42 178.66 0.0M
2023-04-11 178.35 180.28 178.06 179.24 0.0M
2023-04-10 180.53 181.00 176.99 177.21 0.0M
2023-04-06 178.15 181.20 178.15 180.74 0.0M
2023-04-05 178.42 179.51 177.75 178.28 0.0M
2023-04-04 179.96 180.94 178.56 178.94 0.0M
2023-04-03 177.34 178.24 177.04 178.24 0.0M
2023-03-31 173.68 176.77 173.68 176.43 0.0M
2023-03-30 171.97 174.32 171.97 173.61 0.0M
2023-03-29 169.56 172.50 169.56 172.50 0.0M
2023-03-28 171.63 171.63 168.49 168.65 0.0M
2023-03-27 167.75 170.96 167.75 170.71 0.0M
2023-03-24 167.39 168.57 166.83 167.48 0.0M
2023-03-23 167.35 169.58 167.35 168.63 0.0M
2023-03-22 166.19 167.72 166.19 167.20 0.0M
2023-03-21 166.08 166.34 165.46 165.97 0.0M
2023-03-20 163.63 165.51 163.45 164.62 0.0M
2023-03-17 164.22 165.13 163.45 164.09 0.0M
2023-03-16 165.00 167.02 165.00 166.32 0.0M
2023-03-15 164.34 166.24 163.03 165.72 0.0M
2023-03-14 167.22 168.64 165.60 166.79 0.0M
2023-03-13 166.00 167.46 164.94 166.85 0.0M
2023-03-10 169.09 169.09 166.74 167.03 0.0M
2023-03-09 171.00 172.53 169.14 169.48 0.0M
2023-03-08 170.05 170.84 169.58 170.75 0.0M
2023-03-07 171.72 172.32 171.03 171.43 0.0M
2023-03-06 171.01 171.76 169.98 169.98 0.0M
2023-03-03 169.45 171.45 168.98 170.82 0.0M
2023-03-02 168.00 170.13 168.00 168.71 0.0M
2023-03-01 170.62 170.62 167.36 168.80 0.0M
2023-02-28 168.79 170.15 168.71 170.02 0.0M
2023-02-27 171.54 171.88 169.21 169.29 0.0M
2023-02-24 168.58 169.46 168.58 169.46 0.0M
2023-02-23 170.12 170.12 168.14 169.56 0.0M
2023-02-22 170.07 170.07 168.15 168.95 0.0M
2023-02-21 172.11 173.27 169.17 169.17 0.0M
2023-02-17 173.23 174.79 172.76 174.79 0.0M
2023-02-16 170.40 173.75 170.32 173.16 0.0M
2023-02-15 162.49 164.60 162.49 164.47 0.0M
2023-02-14 163.65 165.63 163.65 164.21 0.0M
2023-02-13 162.47 164.09 162.24 164.01 0.0M
2023-02-10 160.01 160.82 159.58 160.21 0.0M
2023-02-09 164.10 164.10 161.15 161.74 0.0M
2023-02-08 162.78 163.07 162.08 162.67 0.0M
2023-02-07 162.53 163.32 161.14 163.25 0.0M
2023-02-06 164.81 164.81 163.37 163.37 0.0M
2023-02-03 163.77 165.33 163.49 165.22 0.0M
2023-02-02 164.30 167.68 164.26 164.63 0.0M
2023-02-01 158.47 164.14 158.47 163.98 0.0M
2023-01-31 158.25 158.76 157.60 158.23 0.0M
2023-01-30 158.81 159.21 155.93 156.79 0.0M
2023-01-27 161.77 162.08 160.88 161.85 0.0M
2023-01-26 159.79 161.07 159.34 160.69 0.0M
2023-01-25 157.82 160.06 157.43 158.96 0.0M
2023-01-24 158.25 158.95 158.05 158.88 0.0M
2023-01-23 155.01 158.65 155.01 158.55 0.0M
2023-01-20 155.22 155.69 154.68 155.58 0.0M
2023-01-19 158.52 158.52 155.71 155.71 0.1M
2023-01-18 158.50 160.50 158.50 158.62 0.0M
2023-01-17 156.76 159.08 156.76 158.17 0.0M
2023-01-16 158.30 159.48 156.75 158.45 0.0M
2023-01-13 153.70 156.98 153.70 156.30 0.0M
2023-01-12 152.54 154.67 152.50 154.02 0.0M
2023-01-11 153.38 153.73 152.39 153.60 0.0M
2023-01-10 151.28 152.09 151.11 152.02 0.0M
2023-01-09 151.44 153.84 151.23 151.55 0.0M
2023-01-06 149.17 151.59 149.06 151.11 0.0M
2023-01-05 147.88 149.59 147.84 148.28 0.0M
2023-01-04 146.45 148.26 146.01 147.42 0.0M
2023-01-03 143.90 146.98 143.90 146.80 0.0M