Canadian Tire Corp Historical Data - CTC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Canadian Tire Corp (CTC)
Canadian Tire Corp (CTC) Historical

Canadian Tire Corp (CTC)

225.00

-7.20

(-3.10%)

Closed June 02 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-21	-8.53658536585	246	246	225	233	237.46452749	CS
4	-5	-2.17391304348	230	255	224.35	220	243.2496887	CS
12	-25	-10	250	275.36	224.35	251	245.32954723	CS
26	-43	-16.0447761194	268	282	224.35	230	253.74094276	CS
52	-88.67	-28.268562502	313.67	313.67	224.35	219	264.85246594	CS
156	-23.65	-9.5113613513	248.65	425	224.35	238	289.77082937	CS
260	5.62	2.56176497402	219.38	425	140	370	240.66801226	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717191600	225	-7.2	-3.10	225	225	225	668
1717105200	232.2	-2.81	-1.20	232.2	232.2	232.2	224
1717018800	235.01	0	0.00	235.01	235.01	235.01	71
1716932400	235.01	0	0.00	235.01	235.01	235.01	20
1716846000	235.01	-9.99	-4.08	240	240	235.01	500
1716586800	245	0	0.00	246	246	245	349
1716500400	245	-10	-3.92	250	250	245	474
1716414000	255	10	4.08	246.06	255	246.06	1043
1716327600	245	5	2.08	239.32	245	239.32	230
1715982000	240	0	0.00	240	240	240	106
1715895600	240	0	0.00	240	240	240	71
1715809200	240	-0.01	-0.00	240	240	240	310
1715722800	240.01	0	0.00	240.01	240.01	240.01	47
1715636400	240.01	0	0.00	240.01	240.01	240.01	10
1715377200	240.01	0	0.00	240.01	240.01	240.01	60
1715290800	240.01	0	0.00	240.01	240.01	240.01	29
1715204400	240.01	0	0.00	240.01	240.01	240.01	81
1715118000	240.01	5	2.13	240.01	240.01	240.01	100
1715031600	235.01	5.01	2.18	224.35	235.01	224.35	372
1714772400	230	0	0.00	230	230	230	79
1714686000	230	0	0.00	230	230	230	0
1714599600	230	0	0.00	230	230	230	20
1714513200	230	-45.36	-16.47	230	230	230	336
1714426800	275.36	22.03	8.70	249.15	275.36	249.15	698
1714167600	253.33	0	0.00	253.33	253.33	253.33	0
1714081200	253.33	0	0.00	253.33	253.33	253.33	102
1713994800	253.33	0	0.00	253.33	253.33	253.33	63
1713908400	253.33	2.33	0.93	267.77	267.77	253.33	511
1713822000	251	1.55	0.62	241.41	251	241.41	1028
1713562800	249.45	20.45	8.93	236.9	249.45	236.9	613
1713476400	229	-12.93	-5.34	240	240	228.85	1857
1713390000	241.93	11.68	5.07	240	241.93	240	263
1713303600	230.25	0	0.00	230.25	230.25	230.25	25
1713217200	230.25	0	0.00	230.25	230.25	230.25	80
1712958000	230.25	0	0.00	230.25	230.25	230.25	75
1712871600	230.25	-18.53	-7.45	230.25	230.25	230.25	111
1712785200	248.78	13.03	5.53	248.78	248.78	248.78	154
1712698800	235.75	6.87	3.00	235.75	235.75	235.75	123
1712612400	228.88	0	0.00	228.88	228.88	228.88	55
1712353200	228.88	0	0.00	228.88	228.88	228.88	32
1712266800	228.88	0	0.00	228.88	228.88	228.88	46
1712180400	228.88	-14.37	-5.91	228.88	228.88	228.88	184
1712094000	243.25	-3.75	-1.52	243.25	243.25	243.25	363
1712007600	247	-1	-0.40	247	247	247	585
1711662000	248	0	0.00	248	248	248	24
1711575600	248	0	0.00	248	248	248	2
1711489200	248	-10.99	-4.24	246.09	248	246.09	262
1711402800	258.99	0	0.00	258.99	258.99	258.99	81
1711143600	258.99	14.78	6.05	258.99	258.99	258.99	201
1711057200	244.21	0.34	0.14	244.21	244.21	244.21	172
1710970800	243.87	-6.13	-2.45	243.87	243.87	243.87	171
1710884400	250	0	0.00	250	250	250	10
1710798000	250	0	0.00	250	250	250	11
1710538800	250	0	0.00	250	250	250	2
1710452400	250	0	0.00	250	250	250	221
1710366000	250	0	0.00	250	250	250	24
1710279600	250	-10	-3.85	250	250	250	513
1710193200	260	0	0.00	260	260	260	257
1709937600	260	12	4.84	250	260	250	618
1709851200	248	0	0.00	248	248	248	51
1709764800	248	0	0.00	248	248	248	23
1709678400	248	0	0.00	244.14	248	244.14	301
1709592000	248	2	0.81	268.08	268.08	248	255

Vontobel Financial Produ...

Brookfield Office Proper... (GM)

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions