Canadian Tire Corporation, Limited CDNAF
154.74 USD -0.99 (-0.64%)
Regular-session close
143.99 Day range 143.99
113.40 52-week range 165.78
- YTD
- +22.23%
- 1 year
- +50.48%
CDNAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 155.17 | 155.17 | 154.16 | 154.74 | -0.99 | -0.64% | 14,300 |
| Nov 12, 2026 | 152.27 | 155.93 | 152.27 | 155.73 | +11.73 | +8.15% | 900 |
| Nov 11, 2026 | 143.46 | 144.68 | 143.45 | 144.00 | -1.01 | -0.70% | 52,600 |
| Nov 10, 2026 | 144.30 | 145.01 | 144.30 | 145.01 | -0.87 | -0.60% | 8,300 |
| Nov 9, 2026 | 144.88 | 145.88 | 144.88 | 145.88 | +1.40 | +0.97% | 15,600 |
| Nov 6, 2026 | 147.25 | 147.25 | 144.48 | 144.48 | -2.79 | -1.89% | 15,900 |
| Nov 5, 2026 | 147.27 | 147.27 | 147.27 | 147.27 | -2.78 | -1.85% | 96,600 |
| Nov 4, 2026 | 146.94 | 150.60 | 146.94 | 150.05 | +3.10 | +2.11% | 8,700 |
| Nov 3, 2026 | 146.95 | 146.95 | 146.95 | 146.95 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 145.25 | 147.63 | 145.25 | 146.95 | +3.38 | +2.35% | 35,500 |
| Oct 30, 2026 | 144.25 | 144.25 | 143.33 | 143.57 | -1.71 | -1.18% | 26,800 |
| Oct 29, 2026 | 145.28 | 145.28 | 145.28 | 145.28 | +0.90 | +0.62% | 1,600 |
| Oct 28, 2026 | 144.38 | 144.38 | 144.38 | 144.38 | +0.81 | +0.56% | 2,700 |
| Oct 27, 2026 | 126.90 | 144.38 | 126.90 | 143.57 | -1.13 | -0.78% | 15,800 |
| Oct 26, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | -1.13 | -0.77% | 5,800 |
| Oct 23, 2026 | 146.19 | 146.46 | 145.83 | 145.83 | -4.05 | -2.70% | 6,800 |
| Oct 22, 2026 | 148.82 | 149.88 | 148.82 | 149.88 | +3.18 | +2.17% | 4,200 |
| Oct 21, 2026 | 145.66 | 146.70 | 145.24 | 146.70 | +0.47 | +0.32% | 27,800 |
| Oct 20, 2026 | 146.32 | 146.43 | 146.23 | 146.23 | +2.16 | +1.50% | 11,100 |
| Oct 19, 2026 | 144.35 | 145.19 | 144.05 | 144.07 | +0.30 | +0.21% | 13,800 |
| Oct 16, 2026 | 144.48 | 144.48 | 143.77 | 143.77 | +2.41 | +1.70% | 900 |
| Oct 15, 2026 | 139.00 | 142.13 | 139.00 | 141.36 | +5.70 | +4.20% | 15,600 |
| Oct 14, 2026 | 135.44 | 135.66 | 135.44 | 135.66 | +0.17 | +0.13% | 31,400 |
| Oct 13, 2026 | 135.55 | 135.57 | 134.72 | 135.49 | +4.99 | +3.82% | 65,500 |
| Oct 12, 2026 | 135.44 | 135.44 | 130.50 | 130.50 | -4.46 | -3.30% | 100 |
| Oct 9, 2026 | 133.98 | 135.31 | 133.98 | 134.96 | +1.66 | +1.25% | 14,900 |
| Oct 8, 2026 | 133.62 | 133.66 | 133.30 | 133.30 | -0.83 | -0.62% | 4,500 |
| Oct 7, 2026 | 134.59 | 134.59 | 134.02 | 134.13 | -0.93 | -0.69% | 22,000 |
| Oct 6, 2026 | 134.64 | 135.06 | 134.64 | 135.06 | +0.57 | +0.42% | 4,000 |
| Oct 5, 2026 | 136.03 | 136.03 | 133.71 | 134.49 | -0.70 | -0.52% | 34,700 |
| Oct 2, 2026 | 134.49 | 135.19 | 134.49 | 135.19 | +2.75 | +2.08% | 27,600 |
| Oct 1, 2026 | 133.43 | 133.43 | 131.30 | 132.44 | -3.42 | -2.52% | 31,900 |
| Sep 30, 2026 | 136.38 | 136.38 | 135.86 | 135.86 | +0.36 | +0.27% | 1,300 |
| Sep 29, 2026 | 165.78 | 165.78 | 134.36 | 135.50 | +0.30 | +0.22% | 7,300 |
| Sep 28, 2026 | 134.51 | 135.59 | 133.67 | 135.20 | +2.07 | +1.55% | 6,900 |
| Sep 25, 2026 | 132.84 | 133.13 | 132.84 | 133.13 | +0.81 | +0.61% | 400 |
| Sep 24, 2026 | 131.64 | 132.48 | 131.64 | 132.32 | -1.63 | -1.22% | 8,900 |
| Sep 23, 2026 | 132.87 | 133.95 | 132.87 | 133.95 | +0.15 | +0.11% | 10,100 |
| Sep 22, 2026 | 133.69 | 134.13 | 133.10 | 133.80 | +0.73 | +0.55% | 16,400 |
| Sep 21, 2026 | 133.62 | 133.62 | 132.50 | 133.07 | -0.55 | -0.41% | 37,000 |
| Sep 18, 2026 | 133.84 | 134.84 | 133.62 | 133.62 | -1.45 | -1.07% | 12,900 |
| Sep 17, 2026 | 135.92 | 135.95 | 134.88 | 135.07 | -0.49 | -0.36% | 9,900 |
| Sep 16, 2026 | 134.75 | 136.11 | 134.75 | 135.56 | +1.78 | +1.33% | 4,800 |
| Sep 15, 2026 | 133.63 | 134.15 | 133.46 | 133.78 | -1.86 | -1.37% | 900 |
| Sep 14, 2026 | 134.94 | 135.69 | 134.80 | 135.64 | +0.94 | +0.70% | 16,000 |
| Sep 11, 2026 | 135.60 | 135.60 | 134.44 | 134.70 | -1.95 | -1.43% | 15,600 |
| Sep 10, 2026 | 136.91 | 137.23 | 136.20 | 136.65 | +0.51 | +0.37% | 23,400 |
| Sep 9, 2026 | 135.47 | 136.77 | 135.36 | 136.14 | -0.96 | -0.70% | 19,400 |
| Sep 8, 2026 | 136.70 | 137.10 | 135.98 | 137.10 | -1.12 | -0.81% | 2,300 |
| Sep 4, 2026 | 137.55 | 138.22 | 136.90 | 138.22 | -0.37 | -0.27% | 32,500 |
| Sep 3, 2026 | 139.05 | 139.17 | 138.52 | 138.59 | +0.95 | +0.69% | 138,500 |
| Sep 2, 2026 | 136.13 | 137.64 | 136.13 | 137.64 | +3.46 | +2.58% | 2,500 |
| Sep 1, 2026 | 135.69 | 135.69 | 134.18 | 134.18 | -1.36 | -1.00% | 4,100 |
| Aug 31, 2026 | 136.49 | 136.49 | 135.35 | 135.54 | -1.26 | -0.92% | 97,400 |
| Aug 28, 2026 | 136.94 | 136.94 | 136.74 | 136.80 | +2.03 | +1.51% | 20,700 |
| Aug 27, 2026 | 134.51 | 134.82 | 134.14 | 134.77 | -0.40 | -0.30% | 7,800 |
| Aug 26, 2026 | 136.61 | 136.61 | 135.17 | 135.17 | -3.26 | -2.35% | 36,000 |
| Aug 25, 2026 | 138.38 | 138.43 | 138.38 | 138.43 | -4.11 | -2.88% | 38,500 |
| Aug 24, 2026 | 143.21 | 143.21 | 142.54 | 142.54 | -3.70 | -2.53% | 61,400 |
| Aug 21, 2026 | 144.70 | 146.24 | 143.80 | 146.24 | +2.16 | +1.50% | 10,100 |
| Aug 20, 2026 | 143.56 | 144.88 | 143.26 | 144.08 | -1.72 | -1.18% | 37,900 |
| Aug 19, 2026 | 147.28 | 147.44 | 145.80 | 145.80 | +0.67 | +0.46% | 27,500 |
| Aug 18, 2026 | 146.30 | 146.30 | 145.13 | 145.13 | +2.52 | +1.77% | 20,400 |
| Aug 17, 2026 | 141.68 | 142.61 | 141.24 | 142.61 | -0.42 | -0.29% | 32,300 |
| Aug 14, 2026 | 143.87 | 143.87 | 143.03 | 143.03 | +0.46 | +0.32% | 11,300 |
65 days, newest first. Daily bars as drawn on the CDNAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.