Canadian Tire Corp Historical Data - CTC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Canadian Tire Corp (CTC)

230.25

0.00

(0.00%)

Closed April 16 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.5	-2.33297985154	235.75	248.78	230.25	109	236.7511418	CS
4	-19.75	-7.9	250	258.99	228.88	144	243.34333577	CS
12	-44.75	-16.2727272727	275	275	228.88	225	252.71061051	CS
26	-52.11	-18.4551636209	282.36	282.36	228.88	217	259.82825243	CS
52	-95.73	-29.366832321	325.98	325.98	228.88	197	273.63208967	CS
156	10.07	4.57353074757	220.18	425	216.06	249	287.64429327	CS
260	2.25	0.986842105263	228	425	140	371	240.32944803	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1709332800	246	0	0.00	246	246	246	4
1709246400	246	-3	-1.20	246	246	246	135
1709160000	249	0	0.00	249	249	249	46
1709073600	249	0	0.00	249	249	249	40
1708987200	249	0	0.00	249	249	249	17
1708728000	249	-1	-0.40	249	249	249	121
1708641600	250	0	0.00	250	250	250	355
1708555200	250	6	2.46	244.65	250	244.65	773
1708468800	244	-0.5	-0.20	244	244	244	156
1708123200	244.5	0.5	0.20	244.49	244.5	244.49	420
1708036800	244	-0.1	-0.04	244	244	244	337
1707950400	244.1	-5.9	-2.36	244.1	244.1	244.1	290
1707864000	250	1	0.40	250	250	250	528
1707777600	249	-9.33	-3.61	255.99	255.99	249	795
1707518400	258.33	0	0.00	258.33	258.33	258.33	102
1707432000	258.33	-16.67	-6.06	269.98	269.98	251.1	2622
1707345600	275	0	0.00	275	275	275	0
1707259200	275	0	0.00	275	275	275	21
1707172800	275	0	0.00	275	275	275	108
1706913600	275	0	0.00	275	275	275	87
1706827200	275	0	0.00	275	275	275	8
1706740800	275	0	0.00	275	275	275	56
1706654400	275	0	0.00	275	275	275	16
1706568000	275	0	0.00	275	275	275	38
1706308800	275	0	0.00	275	275	275	362
1706222400	275	0	0.00	275	275	275	105
1706136000	275	0	0.00	275	275	275	10
1706049600	275	0	0.00	275	275	275	301
1705963200	275	-5	-1.79	275	275	275	146
1705704000	280	0	0.00	280	280	280	14
1705617600	280	0	0.00	280	280	280	32
1705531200	280	0	0.00	280	280	280	9
1705444800	280	0	0.00	280	280	280	2

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