Canadian Tire Corp (CTC)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.32 | -1.85950413223 | 232.32 | 232.32 | 220 | 147 | 221.89046322 | CS |
| 4 | 7.99 | 3.63165310668 | 220.01 | 245.8 | 213.63 | 444 | 233.52690452 | CS |
| 12 | -5.56 | -2.3805446138 | 233.56 | 245.8 | 192.1 | 413 | 221.3489266 | CS |
| 26 | 8 | 3.63636363636 | 220 | 245.8 | 192.1 | 299 | 224.08570704 | CS |
| 52 | -22 | -8.8 | 250 | 275.36 | 192.1 | 264 | 229.01574838 | CS |
| 156 | -111 | -32.7433628319 | 339 | 425 | 192.1 | 229 | 270.93230857 | CS |
| 260 | 35 | 18.1347150259 | 193 | 425 | 140 | 331 | 245.59118888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 228 | 7 | 3.17 | 228 | 228 | 228 | 106 |
| 1739313600 | 221 | 1 | 0.45 | 221 | 221 | 221 | 170 |
| 1739227200 | 220 | 0 | 0.00 | 220 | 220 | 220 | 87 |
| 1738968000 | 220 | -12.32 | -5.30 | 223 | 223 | 220 | 341 |
| 1738881600 | 232.32 | 0 | 0.00 | 232.32 | 232.32 | 232.32 | 30 |
| 1738795200 | 232.32 | 12.32 | 5.60 | 213.63 | 232.32 | 213.63 | 222 |
| 1738708800 | 220 | 0 | 0.00 | 220 | 220 | 220 | 11 |
| 1738622400 | 220 | -15 | -6.38 | 220 | 220 | 220 | 587 |
| 1738363200 | 235 | 0.56 | 0.24 | 235 | 235 | 235 | 328 |
| 1738276800 | 234.44 | 0 | 0.00 | 234.44 | 234.44 | 234.44 | 181 |
| 1738190400 | 234.44 | 0 | 0.00 | 234.44 | 234.44 | 234.44 | 11 |
| 1738104000 | 234.44 | 0 | 0.00 | 234.44 | 234.44 | 234.44 | 183 |
| 1738017600 | 234.44 | -11.36 | -4.62 | 234.44 | 234.44 | 234.44 | 219 |
| 1737758400 | 245.8 | 10.6 | 4.51 | 237.37 | 245.8 | 237.37 | 2412 |
| 1737672000 | 235.2 | 1.19 | 0.51 | 228.01 | 235.2 | 228.01 | 1006 |
| 1737585600 | 234.01 | -0.99 | -0.42 | 234.02 | 234.02 | 234.01 | 337 |
| 1737499200 | 235 | 12 | 5.38 | 226.5 | 235 | 226.5 | 1137 |
| 1737412800 | 223 | 1 | 0.45 | 226.5 | 226.5 | 223 | 649 |
| 1737153600 | 222 | 1 | 0.45 | 222 | 222 | 222 | 279 |
| 1737067200 | 221 | 0.99 | 0.45 | 220.01 | 221 | 220.01 | 575 |
| 1736980800 | 220.01 | -2.21 | -0.99 | 225 | 225 | 220.01 | 517 |
| 1736894400 | 222.22 | -5.78 | -2.54 | 226 | 226 | 222.22 | 263 |
| 1736808000 | 228 | 3 | 1.33 | 226.25 | 228 | 226 | 788 |
| 1736548800 | 225 | 10 | 4.65 | 219.96 | 226 | 219.96 | 1754 |
| 1736462400 | 215 | 4 | 1.90 | 213 | 215 | 213 | 384 |
| 1736376000 | 211 | 6 | 2.93 | 210 | 211 | 210 | 629 |
| 1736289600 | 205 | -9 | -4.21 | 205 | 205 | 205 | 730 |
| 1736203200 | 214 | 0 | 0.00 | 214 | 214 | 214 | 113 |
| 1735944000 | 214 | 21.9 | 11.40 | 200.35 | 214 | 200.35 | 1026 |
| 1735857600 | 192.1 | -5.45 | -2.76 | 192.1 | 192.1 | 192.1 | 153 |
| 1735684800 | 197.55 | 0 | 0.00 | 197.55 | 197.55 | 197.55 | 213 |
| 1735598400 | 197.55 | -4.5 | -2.23 | 197.55 | 197.55 | 197.55 | 163 |
| 1735339200 | 202.05 | 3.05 | 1.53 | 202.05 | 202.05 | 202.05 | 98 |
| 1735069200 | 199 | -3.05 | -1.51 | 203 | 204 | 199 | 1315 |
| 1734993600 | 202.05 | -0.01 | -0.00 | 202.1 | 202.1 | 202.05 | 232 |
| 1734734400 | 202.06 | -2.69 | -1.31 | 202.06 | 202.06 | 202.06 | 159 |
| 1734648000 | 204.75 | -4.25 | -2.03 | 208 | 208 | 204.75 | 1167 |
| 1734561600 | 209 | 1.5 | 0.72 | 209 | 209 | 209 | 211 |
| 1734475200 | 207.5 | -8.5 | -3.94 | 207 | 207.5 | 206 | 1240 |
| 1734388800 | 216 | 0 | 0.00 | 216 | 216 | 216 | 43 |
| 1734129600 | 216 | 0 | 0.00 | 216 | 216 | 216 | 43 |
| 1734043200 | 216 | -3.99 | -1.81 | 217.01 | 217.01 | 216 | 484 |
| 1733956800 | 219.99 | 4.74 | 2.20 | 215.75 | 219.99 | 215.75 | 442 |
| 1733870400 | 215.25 | -6.63 | -2.99 | 215.25 | 215.25 | 215.25 | 105 |
| 1733784000 | 221.88 | -0.87 | -0.39 | 220.25 | 221.88 | 218.25 | 1222 |
| 1733524800 | 222.75 | 0 | 0.00 | 222.75 | 222.75 | 222.75 | 2 |
| 1733438400 | 222.75 | -0.75 | -0.34 | 222.75 | 222.75 | 222.75 | 520 |
| 1733352000 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 223.5 | 100 |
| 1733265600 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 223.5 | 94 |
| 1733179200 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 223.5 | 27 |
| 1732920000 | 223.5 | -10.06 | -4.31 | 223.5 | 223.5 | 223.5 | 108 |
| 1732833600 | 233.56 | 0 | 0.00 | 233.56 | 233.56 | 233.56 | 6 |
| 1732747200 | 233.56 | 0 | 0.00 | 233.56 | 233.56 | 233.56 | 76 |
| 1732660800 | 233.56 | 0 | 0.00 | 233.56 | 233.56 | 233.56 | 21 |
| 1732574400 | 233.56 | 0 | 0.00 | 233.56 | 233.56 | 233.56 | 46 |
| 1732315200 | 233.56 | 0 | 0.00 | 233.56 | 233.56 | 233.56 | 49 |
| 1732228800 | 233.56 | 11.31 | 5.09 | 233.56 | 233.56 | 233.56 | 100 |
| 1732142400 | 222.25 | 0 | 0.00 | 222.25 | 222.25 | 222.25 | 0 |
| 1732056000 | 222.25 | -0.75 | -0.34 | 222.25 | 222.25 | 222.25 | 200 |
| 1731969600 | 223 | 0 | 0.00 | 223 | 223 | 223 | 95 |
| 1731710400 | 223 | 0 | 0.00 | 223 | 223 | 223 | 11 |
| 1731624000 | 223 | 0 | 0.00 | 223 | 223 | 223 | 87 |
| 1731537600 | 223 | -1 | -0.45 | 223 | 223 | 223 | 243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
