CTC.TO Historical Prices | CANADIAN TIRE CORP Stock

STI

0.30%

Canadian Tire Corp. Ltd. (CTC.TO)

-Toronto

97.50 1.56(1.63%) 00:59 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	96.00	96.00	95.94	95.94	600	95.94
17 May 2013	94.15	96.00	94.15	96.00	1,400	96.00
16 May 2013	96.25	96.25	96.25	96.25	0	96.25
15 May 2013	97.75	97.85	96.25	96.25	1,200	96.25
14 May 2013	97.50	97.87	97.50	97.87	700	97.87
13 May 2013	96.76	97.99	96.76	97.88	1,000	97.88
10 May 2013	95.51	96.97	94.30	95.26	3,000	95.26
9 May 2013	96.00	98.99	95.52	96.07	4,100	96.07
8 May 2013	87.00	87.00	87.00	87.00	0	87.00
7 May 2013	87.00	87.00	87.00	87.00	0	87.00
6 May 2013	87.01	87.01	86.92	87.00	900	87.00
3 May 2013	90.25	90.78	90.25	90.78	400	90.78
2 May 2013	90.53	90.53	88.05	89.58	2,500	89.58
1 May 2013	91.50	91.50	91.50	91.50	0	91.50
30 Apr 2013	91.50	91.50	91.50	91.50	0	91.50
29 Apr 2013	89.01	91.50	89.00	91.50	1,000	91.50
26 Apr 2013	91.51	91.51	91.50	91.50	300	91.50
Apr 26, 2013	0.35 Dividend
25 Apr 2013	92.06	92.06	92.00	92.00	500	91.65
24 Apr 2013	92.53	93.50	92.01	92.01	1,200	91.66
23 Apr 2013	94.95	94.95	94.95	94.95	500	94.59
22 Apr 2013	89.13	94.75	89.13	94.75	1,000	94.39
19 Apr 2013	89.00	89.00	89.00	89.00	400	88.66
18 Apr 2013	89.00	89.00	89.00	89.00	300	88.66
17 Apr 2013	89.13	89.13	89.13	89.13	0	88.79
16 Apr 2013	89.13	89.13	89.13	89.13	100	88.79
15 Apr 2013	85.71	85.71	85.71	85.71	400	85.38
12 Apr 2013	88.01	88.01	88.01	88.01	0	87.68
11 Apr 2013	88.00	88.01	88.00	88.01	300	87.68
10 Apr 2013	88.01	88.01	88.01	88.01	300	87.68
9 Apr 2013	87.16	87.50	87.16	87.50	700	87.17
8 Apr 2013	86.00	86.00	86.00	86.00	300	85.67
5 Apr 2013	86.50	86.50	86.50	86.50	300	86.17
4 Apr 2013	86.50	86.50	86.50	86.50	200	86.17
3 Apr 2013	88.87	88.87	88.87	88.87	0	88.53
2 Apr 2013	88.87	88.87	88.87	88.87	0	88.53
1 Apr 2013	87.00	88.87	86.99	88.87	1,000	88.53
28 Mar 2013	84.25	86.00	84.25	86.00	600	85.67
27 Mar 2013	85.98	85.98	85.98	85.98	0	85.65
26 Mar 2013	86.00	86.00	85.98	85.98	600	85.65
25 Mar 2013	85.95	85.95	85.15	85.15	1,200	84.83
22 Mar 2013	84.98	84.98	84.98	84.98	500	84.66
21 Mar 2013	83.00	83.00	83.00	83.00	300	82.68
20 Mar 2013	83.98	84.00	83.98	84.00	800	83.68
19 Mar 2013	83.75	83.90	83.51	83.51	600	83.19
18 Mar 2013	81.60	81.60	81.60	81.60	400	81.29
15 Mar 2013	81.02	82.99	81.02	82.99	800	82.67
14 Mar 2013	81.00	81.59	81.00	81.59	600	81.28
13 Mar 2013	80.01	80.01	80.00	80.00	600	79.70
12 Mar 2013	82.49	82.49	82.49	82.49	0	82.18
11 Mar 2013	81.99	82.49	81.00	82.49	900	82.18
8 Mar 2013	81.50	82.07	81.50	82.07	900	81.76
7 Mar 2013	81.75	81.75	80.73	80.73	500	80.42
6 Mar 2013	81.94	82.75	81.35	81.35	800	81.04
5 Mar 2013	81.15	81.15	81.11	81.11	400	80.80
4 Mar 2013	81.01	81.01	81.01	81.01	1,300	80.70
1 Mar 2013	82.47	83.00	82.47	83.00	500	82.68
28 Feb 2013	81.05	81.05	81.05	81.05	300	80.74
27 Feb 2013	81.65	81.65	81.65	81.65	300	81.34
26 Feb 2013	80.85	80.85	80.85	80.85	200	80.54
25 Feb 2013	80.81	80.81	80.80	80.80	500	80.49
22 Feb 2013	81.50	81.50	81.50	81.50	800	81.19
21 Feb 2013	80.29	81.87	80.29	80.95	900	80.64
20 Feb 2013	81.23	81.23	81.23	81.23	300	80.92
19 Feb 2013	81.00	81.00	81.00	81.00	300	80.69
15 Feb 2013	79.60	81.00	79.60	81.00	700	80.69
14 Feb 2013	81.07	81.07	81.07	81.07	0	80.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CTC.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Canadian Tire Corp. Ltd. (CTC.TO)