Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.16 +43.56 (+3.27%)
Canadian Tire Corporation, Limited (CDNAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 103.71 | 104.16 | 103.71 | 104.12 | 104.12 | 21,000 |
| 25 Jul 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 300 |
| 24 Jul 2024 | 103.92 | 103.92 | 103.12 | 103.12 | 103.12 | 10,800 |
| 23 Jul 2024 | 103.79 | 104.54 | 103.79 | 104.54 | 104.54 | 12,900 |
| 22 Jul 2024 | 99.16 | 103.78 | 99.16 | 103.78 | 103.78 | 8,700 |
| 19 Jul 2024 | 102.16 | 102.19 | 102.13 | 102.16 | 102.16 | 8,000 |
| 18 Jul 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | 4,100 |
| 17 Jul 2024 | 103.00 | 103.26 | 102.49 | 102.69 | 102.69 | 23,700 |
| 16 Jul 2024 | 102.01 | 103.08 | 102.01 | 103.08 | 103.08 | 4,600 |
| 15 Jul 2024 | 102.23 | 102.23 | 100.62 | 100.91 | 100.91 | 4,800 |
| 12 Jul 2024 | 103.61 | 103.61 | 103.30 | 103.30 | 103.30 | 46,200 |
| 11 Jul 2024 | 101.78 | 102.18 | 101.18 | 102.12 | 102.12 | 26,300 |
| 10 Jul 2024 | 100.10 | 100.62 | 100.10 | 100.59 | 100.59 | 3,900 |
| 09 Jul 2024 | 99.58 | 99.73 | 99.18 | 99.54 | 99.54 | 22,400 |
| 08 Jul 2024 | 100.67 | 100.88 | 100.17 | 100.39 | 100.39 | 31,700 |
| 05 Jul 2024 | 101.18 | 101.18 | 100.11 | 100.25 | 100.25 | 400 |
| 03 Jul 2024 | 100.30 | 101.21 | 100.30 | 101.21 | 101.21 | 100 |
| 02 Jul 2024 | 98.38 | 99.47 | 98.37 | 99.35 | 99.35 | 68,300 |
| 01 Jul 2024 | 97.50 | 98.61 | 96.56 | 98.61 | 98.61 | 600 |
| 28 Jun 2024 | 98.74 | 99.62 | 98.74 | 99.14 | 99.14 | 49,500 |
| 27 Jun 2024 | 97.81 | 98.29 | 97.81 | 98.29 | 98.29 | 49,300 |
| 26 Jun 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 6,100 |
| 25 Jun 2024 | 100.34 | 100.34 | 99.92 | 100.01 | 100.01 | 800 |
| 24 Jun 2024 | 100.16 | 101.29 | 100.16 | 100.89 | 100.89 | 8,400 |
| 21 Jun 2024 | 99.27 | 99.27 | 98.71 | 99.11 | 99.11 | 58,900 |
| 20 Jun 2024 | 100.23 | 100.23 | 98.99 | 98.99 | 98.99 | 9,100 |
| 18 Jun 2024 | 99.23 | 99.23 | 98.75 | 98.77 | 98.77 | 3,200 |
| 17 Jun 2024 | 98.15 | 99.18 | 98.15 | 99.18 | 99.18 | 1,500 |
| 14 Jun 2024 | 98.97 | 98.97 | 96.62 | 96.99 | 96.99 | 2,500 |
| 13 Jun 2024 | 104.35 | 104.35 | 100.37 | 100.65 | 100.65 | 2,600 |
| 12 Jun 2024 | 102.89 | 103.12 | 102.31 | 102.72 | 102.72 | 5,300 |
| 11 Jun 2024 | 100.60 | 101.11 | 100.60 | 100.63 | 100.63 | 4,800 |
| 10 Jun 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 100.50 | 1,200 |
| 07 Jun 2024 | 101.31 | 101.31 | 100.97 | 101.06 | 101.06 | 4,200 |
| 06 Jun 2024 | 102.52 | 102.52 | 101.52 | 102.25 | 102.25 | 38,600 |
| 05 Jun 2024 | 102.13 | 102.53 | 102.13 | 102.13 | 102.13 | 100 |
| 04 Jun 2024 | 101.42 | 102.29 | 101.42 | 102.29 | 102.29 | 400 |
| 03 Jun 2024 | 99.58 | 100.19 | 98.47 | 100.19 | 100.19 | 300 |
| 31 May 2024 | 98.07 | 98.11 | 98.07 | 98.11 | 98.11 | 8,500 |
| 30 May 2024 | 97.25 | 97.94 | 97.05 | 97.05 | 97.05 | 1,700 |
| 29 May 2024 | 98.04 | 98.45 | 97.10 | 97.12 | 97.12 | 100 |
| 28 May 2024 | 99.95 | 99.95 | 98.26 | 98.50 | 98.50 | 500 |
| 24 May 2024 | 102.38 | 102.38 | 99.95 | 99.95 | 99.95 | 300 |
| 23 May 2024 | 103.12 | 103.12 | 102.06 | 102.27 | 102.27 | 100 |
| 22 May 2024 | 103.85 | 104.15 | 103.23 | 103.23 | 103.23 | 6,300 |
| 21 May 2024 | 104.89 | 104.89 | 104.78 | 104.78 | 104.78 | 2,000 |
| 20 May 2024 | 109.00 | 112.08 | 99.97 | 102.98 | 102.98 | 100 |
| 17 May 2024 | 98.79 | 106.59 | 98.79 | 106.09 | 106.09 | 3,200 |
| 16 May 2024 | 106.71 | 106.71 | 104.07 | 104.09 | 104.09 | 4,600 |
| 15 May 2024 | 105.30 | 105.75 | 105.29 | 105.29 | 105.29 | 13,600 |
| 14 May 2024 | 106.90 | 106.90 | 105.25 | 105.74 | 105.74 | 8,100 |
| 13 May 2024 | 105.80 | 106.34 | 105.80 | 106.28 | 106.28 | 6,200 |
| 10 May 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 211,700 |
| 09 May 2024 | 104.00 | 106.48 | 104.00 | 106.48 | 106.48 | 18,000 |
| 08 May 2024 | 98.06 | 99.59 | 98.06 | 99.59 | 99.59 | 37,600 |
| 07 May 2024 | 100.02 | 100.02 | 99.69 | 99.69 | 99.69 | 3,500 |
| 06 May 2024 | 99.16 | 99.88 | 99.16 | 99.48 | 99.48 | 4,700 |
| 03 May 2024 | 97.46 | 98.24 | 97.33 | 98.24 | 98.24 | 5,700 |
| 02 May 2024 | 96.78 | 97.34 | 96.51 | 97.34 | 97.34 | 22,000 |
| 01 May 2024 | 95.37 | 96.75 | 95.00 | 96.38 | 96.38 | 2,600 |
| 30 Apr 2024 | 96.38 | 96.86 | 96.38 | 96.86 | 96.86 | 5,700 |
| 29 Apr 2024 | 98.84 | 98.85 | 98.32 | 98.32 | 98.32 | 16,800 |
| 29 Apr 2024 | 1.28 Dividend | |||||
| 26 Apr 2024 | 94.16 | 100.32 | 94.16 | 99.99 | 98.71 | 1,900 |
| 25 Apr 2024 | 97.30 | 99.47 | 97.30 | 98.91 | 97.64 | 26,200 |
| 24 Apr 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 99.59 | 7,300 |
| 23 Apr 2024 | 99.71 | 101.00 | 99.71 | 100.88 | 99.59 | 16,600 |
| 22 Apr 2024 | 96.67 | 98.57 | 96.67 | 98.57 | 97.31 | 9,800 |
| 19 Apr 2024 | 94.89 | 96.18 | 94.89 | 96.18 | 94.95 | 100 |
| 18 Apr 2024 | 93.87 | 94.65 | 93.87 | 94.20 | 92.99 | 13,600 |
| 17 Apr 2024 | 92.95 | 93.38 | 92.95 | 92.97 | 91.78 | 25,900 |
| 16 Apr 2024 | 92.02 | 92.75 | 91.50 | 92.48 | 91.30 | 18,900 |
| 15 Apr 2024 | 92.55 | 92.55 | 91.85 | 92.22 | 91.04 | 27,600 |
| 12 Apr 2024 | 93.29 | 93.63 | 91.91 | 92.74 | 91.55 | 13,200 |
| 11 Apr 2024 | 95.24 | 95.24 | 94.19 | 94.97 | 93.75 | 6,900 |
| 10 Apr 2024 | 96.85 | 96.95 | 95.14 | 95.14 | 93.92 | 1,200 |
| 09 Apr 2024 | 98.51 | 98.58 | 97.91 | 97.91 | 96.66 | 2,100 |
| 08 Apr 2024 | 99.31 | 99.41 | 97.67 | 97.95 | 96.70 | 8,300 |
| 05 Apr 2024 | 98.61 | 98.91 | 98.40 | 98.91 | 97.64 | 8,400 |
| 04 Apr 2024 | 100.22 | 100.69 | 98.50 | 98.50 | 97.24 | 8,800 |
| 03 Apr 2024 | 100.45 | 100.45 | 98.73 | 98.97 | 97.70 | 9,600 |
| 02 Apr 2024 | 98.39 | 98.39 | 97.99 | 98.01 | 96.76 | 12,900 |
| 01 Apr 2024 | 99.71 | 99.71 | 97.85 | 99.12 | 97.85 | 3,200 |
| 28 Mar 2024 | 99.68 | 100.04 | 99.57 | 99.71 | 98.43 | 1,600 |
| 27 Mar 2024 | 98.20 | 98.61 | 97.92 | 98.61 | 97.35 | 100 |
| 26 Mar 2024 | 97.15 | 98.02 | 97.15 | 97.43 | 96.18 | 400 |
| 25 Mar 2024 | 98.54 | 98.54 | 96.86 | 96.86 | 95.62 | 1,400 |
| 22 Mar 2024 | 98.68 | 98.68 | 97.78 | 98.17 | 96.91 | 300 |
| 21 Mar 2024 | 99.47 | 99.81 | 98.92 | 98.92 | 97.65 | 100 |
| 20 Mar 2024 | 97.33 | 99.89 | 97.33 | 99.81 | 98.53 | 500 |
| 19 Mar 2024 | 96.39 | 98.09 | 96.39 | 98.09 | 96.83 | 200 |
| 18 Mar 2024 | 98.24 | 98.24 | 95.87 | 95.87 | 94.64 | 15,200 |
| 15 Mar 2024 | 98.61 | 98.91 | 97.41 | 97.41 | 96.16 | 189,000 |
| 14 Mar 2024 | 99.11 | 99.34 | 99.01 | 99.34 | 98.07 | 9,800 |
| 13 Mar 2024 | 100.97 | 100.97 | 100.53 | 100.53 | 99.24 | 6,000 |
| 12 Mar 2024 | 100.68 | 100.68 | 100.20 | 100.48 | 99.19 | 8,700 |
| 11 Mar 2024 | 100.78 | 100.78 | 99.96 | 99.96 | 98.68 | 11,000 |
| 08 Mar 2024 | 101.18 | 101.30 | 101.08 | 101.08 | 99.79 | 2,700 |
| 07 Mar 2024 | 101.14 | 101.22 | 100.82 | 101.12 | 99.83 | 3,000 |
| 06 Mar 2024 | 101.48 | 101.48 | 100.25 | 100.25 | 98.97 | 12,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.