Canadian Tire Corporation, Limited CTC-A.TO
220.32 CAD +0.55 (+0.25%)
As ofNov 13, 2026, 4:00 PM EST
218.55 Day range 221.77
164.83 52-week range 220.32
- YTD
- +26.66%
- 1 year
- +29.96%
CTC-A.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 220.34 | 221.76 | 218.55 | 220.32 | +0.55 | +0.25% | 284,198 |
| Nov 12, 2026 | 212.33 | 222.71 | 210.22 | 219.77 | +14.80 | +7.22% | 339,500 |
| Nov 11, 2026 | 204.48 | 206.31 | 203.93 | 204.97 | -0.14 | -0.07% | 236,500 |
| Nov 10, 2026 | 204.59 | 206.17 | 203.09 | 205.11 | +0.41 | +0.20% | 150,200 |
| Nov 9, 2026 | 206.38 | 206.38 | 203.81 | 204.70 | -0.14 | -0.07% | 189,400 |
| Nov 6, 2026 | 203.24 | 206.52 | 200.39 | 204.84 | -0.21 | -0.10% | 336,000 |
| Nov 5, 2026 | 210.77 | 211.02 | 204.00 | 205.05 | -4.39 | -2.10% | 306,400 |
| Nov 4, 2026 | 205.23 | 211.00 | 202.63 | 209.44 | +6.76 | +3.34% | 293,100 |
| Nov 3, 2026 | 204.02 | 204.35 | 200.74 | 202.68 | -1.66 | -0.81% | 187,000 |
| Nov 2, 2026 | 201.84 | 206.41 | 201.84 | 204.34 | +3.90 | +1.95% | 385,800 |
| Oct 30, 2026 | 203.59 | 204.99 | 200.05 | 200.44 | -3.73 | -1.83% | 267,400 |
| Oct 29, 2026 | 202.85 | 205.68 | 201.99 | 204.17 | +1.74 | +0.86% | 156,000 |
| Oct 28, 2026 | 201.77 | 202.64 | 201.19 | 202.43 | +0.66 | +0.33% | 160,400 |
| Oct 27, 2026 | 203.30 | 203.40 | 200.96 | 201.77 | -2.30 | -1.13% | 210,500 |
| Oct 26, 2026 | 203.50 | 205.86 | 201.90 | 204.07 | -0.52 | -0.25% | 163,000 |
| Oct 23, 2026 | 208.25 | 208.45 | 203.50 | 204.59 | -3.66 | -1.76% | 85,900 |
| Oct 22, 2026 | 203.64 | 209.10 | 203.64 | 208.25 | +4.61 | +2.26% | 185,000 |
| Oct 21, 2026 | 206.08 | 206.08 | 203.36 | 203.64 | -2.35 | -1.14% | 122,300 |
| Oct 20, 2026 | 204.06 | 206.43 | 204.06 | 205.99 | +2.34 | +1.15% | 144,700 |
| Oct 19, 2026 | 203.84 | 204.94 | 202.56 | 203.65 | -1.11 | -0.54% | 299,000 |
| Oct 16, 2026 | 202.41 | 206.04 | 202.11 | 204.76 | +2.64 | +1.31% | 114,200 |
| Oct 15, 2026 | 195.91 | 202.40 | 195.90 | 202.12 | +6.94 | +3.56% | 260,700 |
| Oct 14, 2026 | 191.96 | 195.89 | 191.76 | 195.18 | +2.50 | +1.30% | 346,500 |
| Oct 13, 2026 | 194.27 | 194.30 | 191.02 | 192.68 | +0.24 | +0.12% | 260,300 |
| Oct 9, 2026 | 190.82 | 193.00 | 190.82 | 192.44 | +1.62 | +0.85% | 202,200 |
| Oct 8, 2026 | 189.90 | 191.80 | 189.07 | 190.82 | +0.71 | +0.37% | 128,300 |
| Oct 7, 2026 | 190.92 | 193.35 | 189.70 | 190.11 | -1.48 | -0.77% | 162,300 |
| Oct 6, 2026 | 190.10 | 192.49 | 189.00 | 191.59 | +1.36 | +0.71% | 157,900 |
| Oct 5, 2026 | 192.68 | 194.27 | 189.69 | 190.23 | -2.36 | -1.23% | 267,900 |
| Oct 2, 2026 | 191.16 | 193.27 | 190.40 | 192.59 | +2.25 | +1.18% | 350,500 |
| Oct 1, 2026 | 193.21 | 193.23 | 186.83 | 190.34 | -2.63 | -1.36% | 312,300 |
| Sep 30, 2026 | 192.40 | 194.12 | 192.02 | 192.97 | +0.79 | +0.41% | 115,100 |
| Sep 29, 2026 | 191.42 | 192.49 | 190.62 | 192.18 | +0.58 | +0.30% | 165,500 |
| Sep 28, 2026 | 188.49 | 192.20 | 188.23 | 191.60 | +3.01 | +1.60% | 81,300 |
| Sep 25, 2026 | 187.33 | 189.10 | 187.31 | 188.59 | +1.25 | +0.67% | 123,200 |
| Sep 24, 2026 | 187.87 | 187.87 | 185.86 | 187.34 | -0.48 | -0.26% | 98,100 |
| Sep 23, 2026 | 187.70 | 188.92 | 187.00 | 187.82 | -0.34 | -0.18% | 113,800 |
| Sep 22, 2026 | 186.21 | 188.40 | 186.21 | 188.16 | +1.64 | +0.88% | 130,100 |
| Sep 21, 2026 | 187.02 | 187.19 | 185.74 | 186.52 | +0.79 | +0.43% | 193,900 |
| Sep 18, 2026 | 188.71 | 188.89 | 185.63 | 185.73 | -3.14 | -1.66% | 414,800 |
| Sep 17, 2026 | 191.18 | 191.91 | 188.48 | 188.87 | -0.49 | -0.26% | 126,500 |
| Sep 16, 2026 | 186.93 | 189.96 | 186.24 | 189.36 | +2.90 | +1.56% | 100,600 |
| Sep 15, 2026 | 189.33 | 189.33 | 185.47 | 186.46 | -2.38 | -1.26% | 107,200 |
| Sep 14, 2026 | 187.75 | 188.99 | 186.48 | 188.84 | +1.83 | +0.98% | 239,800 |
| Sep 11, 2026 | 190.02 | 190.82 | 186.03 | 187.01 | -2.12 | -1.12% | 145,000 |
| Sep 10, 2026 | 188.89 | 189.79 | 188.04 | 189.13 | +0.95 | +0.50% | 148,000 |
| Sep 9, 2026 | 188.54 | 188.69 | 185.82 | 188.18 | -0.15 | -0.08% | 187,100 |
| Sep 8, 2026 | 191.63 | 191.63 | 187.14 | 188.33 | -3.66 | -1.91% | 113,700 |
| Sep 4, 2026 | 190.07 | 192.20 | 189.70 | 191.99 | +1.21 | +0.63% | 132,500 |
| Sep 3, 2026 | 191.33 | 192.46 | 189.56 | 190.78 | +0.28 | +0.15% | 278,200 |
| Sep 2, 2026 | 187.01 | 190.89 | 187.01 | 190.50 | +3.83 | +2.05% | 168,500 |
| Sep 1, 2026 | 187.72 | 188.85 | 186.25 | 186.67 | -1.15 | -0.61% | 254,700 |
| Aug 31, 2026 | 190.07 | 190.07 | 187.24 | 187.82 | -2.45 | -1.29% | 308,100 |
| Aug 28, 2026 | 188.60 | 191.29 | 188.60 | 190.27 | +1.76 | +0.93% | 227,200 |
| Aug 27, 2026 | 186.17 | 188.57 | 185.60 | 188.51 | +1.81 | +0.97% | 317,000 |
| Aug 26, 2026 | 189.17 | 190.09 | 185.98 | 186.70 | -3.29 | -1.73% | 185,200 |
| Aug 25, 2026 | 194.08 | 194.08 | 189.26 | 189.99 | -4.31 | -2.22% | 242,700 |
| Aug 24, 2026 | 198.78 | 200.00 | 193.40 | 194.30 | -5.28 | -2.65% | 390,800 |
| Aug 21, 2026 | 198.13 | 201.48 | 197.00 | 199.58 | +0.90 | +0.45% | 283,800 |
| Aug 20, 2026 | 200.58 | 201.00 | 197.10 | 198.68 | -2.55 | -1.27% | 278,000 |
| Aug 19, 2026 | 200.18 | 204.36 | 199.57 | 201.23 | +0.52 | +0.26% | 205,900 |
| Aug 18, 2026 | 197.74 | 204.31 | 197.74 | 200.71 | +2.91 | +1.47% | 208,800 |
| Aug 17, 2026 | 198.51 | 198.93 | 195.49 | 197.80 | -1.54 | -0.77% | 185,400 |
| Aug 14, 2026 | 199.56 | 199.99 | 197.59 | 199.34 | -0.96 | -0.48% | 185,400 |
64 days, newest first. Daily bars as drawn on the CTC-A.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.