Canadian Tire Corp (CTC)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.9 | 6.71525247267 | 192.1 | 214 | 192.1 | 506 | 209.09362018 | CS |
| 4 | -10.75 | -4.98261877173 | 215.75 | 219.99 | 192.1 | 461 | 206.62065501 | CS |
| 12 | -24 | -10.480349345 | 229 | 233.56 | 192.1 | 266 | 215.32931875 | CS |
| 26 | -10.01 | -4.65559741407 | 215.01 | 244.44 | 192.1 | 229 | 219.16322708 | CS |
| 52 | -77 | -27.304964539 | 282 | 282 | 192.1 | 230 | 232.44090863 | CS |
| 156 | -120.01 | -36.9250176918 | 325.01 | 425 | 192.1 | 218 | 276.47565288 | CS |
| 260 | 27.96 | 15.7930411207 | 177.04 | 425 | 140 | 332 | 243.7703655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731451200 | 224 | -4.01 | -1.76 | 224.75 | 224.75 | 224 | 251 |
| 1731364800 | 228.01 | 0 | 0.00 | 228.01 | 228.01 | 228.01 | 65 |
| 1731105600 | 228.01 | 0 | 0.00 | 228.01 | 228.01 | 228.01 | 71 |
| 1731019200 | 228.01 | 8.01 | 3.64 | 226 | 231.75 | 226 | 783 |
| 1730932800 | 220 | -5 | -2.22 | 226.37 | 226.37 | 220 | 1486 |
| 1730846400 | 225 | -6.75 | -2.91 | 225 | 225 | 225 | 178 |
| 1730760000 | 231.75 | 0 | 0.00 | 231.75 | 231.75 | 231.75 | 25 |
| 1730497200 | 231.75 | 0 | 0.00 | 231.75 | 231.75 | 231.75 | 24 |
| 1730410800 | 231.75 | 0 | 0.00 | 231.75 | 231.75 | 231.75 | 2 |
| 1730324400 | 231.75 | 0 | 0.00 | 231.75 | 231.75 | 231.75 | 20 |
| 1730238000 | 231.75 | 0 | 0.00 | 231.75 | 231.75 | 231.75 | 84 |
| 1730151600 | 231.75 | -0.25 | -0.11 | 231.75 | 231.75 | 231.75 | 102 |
| 1729892400 | 232 | 0 | 0.00 | 232 | 232 | 232 | 73 |
| 1729806000 | 232 | 3 | 1.31 | 232.36 | 232.36 | 232 | 310 |
| 1729719600 | 229 | 0 | 0.00 | 229 | 229 | 229 | 66 |
| 1729633200 | 229 | 0 | 0.00 | 229 | 229 | 229 | 0 |
| 1729546800 | 229 | 0 | 0.00 | 229 | 229 | 229 | 139 |
| 1729287600 | 229 | 0 | 0.00 | 229 | 229 | 229 | 51 |
| 1729201200 | 229 | 0 | 0.00 | 229 | 229 | 229 | 12 |
| 1729114800 | 229 | -1.15 | -0.50 | 229 | 229.1 | 229 | 492 |
| 1729028400 | 230.15 | 0.15 | 0.07 | 230.15 | 230.15 | 230.15 | 169 |
| 1728682800 | 230 | 0 | 0.00 | 230 | 230 | 230 | 11 |
| 1728596400 | 230 | 0 | 0.00 | 230 | 230 | 230 | 7 |
| 1728510000 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
| 1728423600 | 230 | -2.74 | -1.18 | 231 | 231 | 230 | 335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
