Singapore markets closed

Canadian Tire Corporation, Limited (CDNAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
98.290.00 (0.00%)
At close: 11:08AM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202499.2799.2798.7199.1199.117,700
20 Jun 2024100.23100.2398.9998.9998.999,100
18 Jun 202499.2399.2398.7598.7798.773,200
17 Jun 202498.1599.1898.1599.1899.181,500
14 Jun 202498.9798.9796.6296.9996.992,500
13 Jun 2024104.35104.35100.37100.65100.652,600
12 Jun 2024102.89103.12102.31102.72102.725,300
11 Jun 2024100.60101.11100.60100.63100.634,800
10 Jun 2024100.60100.60100.50100.50100.501,200
07 Jun 2024101.31101.31100.97101.06101.064,200
06 Jun 2024102.52102.52101.52102.25102.2538,600
05 Jun 2024102.13102.53102.13102.13102.13100
04 Jun 2024101.42102.29101.42102.29102.29400
03 Jun 202499.58100.1998.47100.19100.19300
31 May 202498.0798.1198.0798.1198.118,500
30 May 202497.2597.9497.0597.0597.051,700
29 May 202498.0498.4597.1097.1297.12100
28 May 202499.9599.9598.2698.5098.50500
24 May 2024102.38102.3899.9599.9599.95300
23 May 2024103.12103.12102.06102.27102.27100
22 May 2024103.85104.15103.23103.23103.236,300
21 May 2024104.89104.89104.78104.78104.782,000
20 May 2024109.00112.0899.97102.98102.98100
17 May 202498.79106.5998.79106.09106.093,200
16 May 2024106.71106.71104.07104.09104.094,600
15 May 2024105.30105.75105.29105.29105.2913,600
14 May 2024106.90106.90105.25105.74105.748,100
13 May 2024105.80106.34105.80106.28106.286,200
10 May 2024105.30105.30105.30105.30105.30211,700
09 May 2024104.00106.48104.00106.48106.4818,000
08 May 202498.0699.5998.0699.5999.5937,600
07 May 2024100.02100.0299.6999.6999.693,500
06 May 202499.1699.8899.1699.4899.484,700
03 May 202497.4698.2497.3398.2498.245,700
02 May 202496.7897.3496.5197.3497.3422,000
01 May 202495.3796.7595.0096.3896.382,600
30 Apr 202496.3896.8696.3896.8696.865,700
29 Apr 202498.8498.8598.3298.3298.3216,800
29 Apr 20241.28 Dividend
26 Apr 202494.16100.3294.1699.9998.711,900
25 Apr 202497.3099.4797.3098.9197.6426,200
24 Apr 2024100.88100.88100.88100.8899.597,300
23 Apr 202499.71101.0099.71100.8899.5916,600
22 Apr 202496.6798.5796.6798.5797.319,800
19 Apr 202494.8996.1894.8996.1894.95100
18 Apr 202493.8794.6593.8794.2092.9913,600
17 Apr 202492.9593.3892.9592.9791.7825,900
16 Apr 202492.0292.7591.5092.4891.3018,900
15 Apr 202492.5592.5591.8592.2291.0427,600
12 Apr 202493.2993.6391.9192.7491.5513,200
11 Apr 202495.2495.2494.1994.9793.756,900
10 Apr 202496.8596.9595.1495.1493.921,200
09 Apr 202498.5198.5897.9197.9196.662,100
08 Apr 202499.3199.4197.6797.9596.708,300
05 Apr 202498.6198.9198.4098.9197.648,400
04 Apr 2024100.22100.6998.5098.5097.248,800
03 Apr 2024100.45100.4598.7398.9797.709,600
02 Apr 202498.3998.3997.9998.0196.7612,900
01 Apr 202499.7199.7197.8599.1297.853,200
28 Mar 202499.68100.0499.5799.7198.431,600
27 Mar 202498.2098.6197.9298.6197.35100
26 Mar 202497.1598.0297.1597.4396.18400
25 Mar 202498.5498.5496.8696.8695.621,400
22 Mar 202498.6898.6897.7898.1796.91300
21 Mar 202499.4799.8198.9298.9297.65100
20 Mar 202497.3399.8997.3399.8198.53500
19 Mar 202496.3998.0996.3998.0996.83200
18 Mar 202498.2498.2495.8795.8794.6415,200
15 Mar 202498.6198.9197.4197.4196.16189,000
14 Mar 202499.1199.3499.0199.3498.079,800
13 Mar 2024100.97100.97100.53100.5399.246,000
12 Mar 2024100.68100.68100.20100.4899.198,700
11 Mar 2024100.78100.7899.9699.9698.6811,000
08 Mar 2024101.18101.30101.08101.0899.792,700
07 Mar 2024101.14101.22100.82101.1299.833,000
06 Mar 2024101.48101.48100.25100.2598.9712,100
05 Mar 2024100.63101.18100.33100.9299.6311,300
04 Mar 2024101.68101.68100.39100.3999.106,100
01 Mar 2024102.07102.26101.33101.77100.4710,400
29 Feb 2024101.88101.88101.88101.88100.5820,800
28 Feb 2024101.98102.76101.98102.74101.428,400
27 Feb 2024102.90103.45102.90103.42102.1011,900
26 Feb 2024105.14105.14103.16103.16101.849,200
23 Feb 2024104.40105.51104.40105.11103.761,200
22 Feb 2024104.63105.05103.67104.63103.2916,200
21 Feb 2024103.45104.34103.45103.87102.5412,900
20 Feb 202497.49102.9597.49101.77100.4720,600
16 Feb 2024105.08105.19103.79104.84103.504,100
15 Feb 202499.71103.5896.00103.58102.2521,200
14 Feb 2024103.69103.71103.48103.71102.3819,800
13 Feb 2024103.42103.42102.27102.27100.9615,700
12 Feb 2024106.69106.69105.94105.94104.587,400
09 Feb 2024104.93104.93104.93104.93103.595,400
08 Feb 2024104.40106.10104.40106.10104.7414,900
07 Feb 2024105.47105.68105.47105.56104.2115,000
06 Feb 2024107.35107.35107.35107.35105.981,200
05 Feb 2024105.75105.75104.92105.11103.764,200
02 Feb 2024106.13108.81106.13108.71107.329,000
01 Feb 2024107.57107.80107.40107.61106.233,800
31 Jan 2024107.50107.53106.07106.07104.71100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...