Canadian Tire Corp Ltd (TSX: CTC )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	74.10	74.10	73.00	73.00	686	-1.10(-1.48%)
May 20, 2011	74.10	74.10	74.10	74.10	170	+0.73(+0.99%)
May 19, 2011		73.37	73.37	73.37	83	+0.00(+0.00%)
May 18, 2011	73.37	73.37	73.37	73.37	537	-0.03(-0.04%)
May 17, 2011	73.50	73.50	73.40	73.40	415	-2.20(-2.91%)
May 16, 2011	75.60	75.60	75.60	75.60	215	+0.00(+0.00%)
May 13, 2011	75.60	75.60	75.60	75.60	897	+1.54(+2.08%)
May 12, 2011	74.01	74.06	74.01	74.06	300	+0.40(+0.54%)
May 11, 2011	75.04	75.04	73.66	73.66	1,630	+0.91(+1.25%)
May 10, 2011	71.75	73.99	71.75	72.75	6,636	+2.75(+3.93%)
May 09, 2011	71.36	72.75	69.99	70.00	4,707	-1.30(-1.82%)
May 06, 2011	71.30	71.30	71.30	71.30	205	+1.55(+2.22%)
May 05, 2011	71.18	71.18	69.75	69.75	560	-0.10(-0.14%)
May 04, 2011	69.85	69.85	69.85	69.85	592	+0.10(+0.14%)
May 03, 2011	70.25	70.25	69.75	69.75	550	-0.35(-0.50%)
May 02, 2011	70.10	70.10	70.10	70.10	80	+0.00(+0.00%)
Apr 29, 2011	70.10	70.10	70.10	70.10	260	+0.00(+0.00%)
Apr 28, 2011	70.10	70.10	70.10	70.10	330	+0.00(+0.00%)
Apr 27, 2011	70.10	70.10	70.10	70.10	139	+0.08(+0.11%)
Apr 26, 2011	70.02	70.02	70.02	70.02	0	+0.00(+0.00%)
Apr 25, 2011	71.02	71.06	70.02	70.02	509	-1.67(-2.33%)
Apr 21, 2011	71.79	71.79	70.86	71.69	470	+0.62(+0.87%)
Apr 20, 2011	71.07	71.07	71.07	71.07	100	+2.06(+2.99%)
Apr 19, 2011	71.70	71.70	69.01	69.01	531	-1.64(-2.32%)
Apr 18, 2011	74.75	75.00	70.65	70.65	2,407	-3.10(-4.20%)
Apr 15, 2011	73.75	73.75	73.75	73.75	100	-1.70(-2.25%)
Apr 14, 2011	73.76	75.45	73.75	75.45	1,236	-1.39(-1.81%)
Apr 13, 2011	76.84	76.84	76.84	76.84	0	+0.00(+0.00%)
Apr 12, 2011	75.93	76.84	75.93	76.84	210	+0.91(+1.20%)
Apr 11, 2011	75.93	75.93	75.93	75.93	55	+0.00(+0.00%)
Apr 08, 2011	75.93	75.93	75.93	75.93	100	-1.06(-1.38%)
Apr 07, 2011	75.00	76.99	75.00	76.99	716	+1.94(+2.58%)
Apr 06, 2011	75.50	76.49	75.05	75.05	643	-0.26(-0.35%)
Apr 05, 2011	75.30	75.31	75.30	75.31	260	-1.62(-2.11%)
Apr 04, 2011	76.93	76.93	76.93	76.93	45	+0.00(+0.00%)
Apr 01, 2011	74.43	77.08	74.43	76.93	1,853	+2.98(+4.03%)
Mar 31, 2011	73.95	73.95	73.95	73.95	318	-0.05(-0.07%)
Mar 30, 2011	73.21	74.62	73.21	74.00	1,578	-2.00(-2.63%)
Mar 29, 2011	72.39	77.40	72.39	76.00	1,238	+4.34(+6.06%)
Mar 28, 2011	71.66	71.66	71.66	71.66	205	+0.01(+0.01%)
Mar 25, 2011	71.65	71.65	71.65	71.65	164	-0.69(-0.95%)
Mar 24, 2011	72.34	72.34	72.34	72.34	0	+0.00(+0.00%)
Mar 23, 2011	72.34	72.34	72.34	72.34	195	-0.01(-0.01%)
Mar 22, 2011	72.35	72.35	72.35	72.35	155	+0.35(+0.49%)
Mar 21, 2011	72.00	72.00	72.00	72.00	115	+0.50(+0.70%)
Mar 18, 2011	71.60	71.60	71.50	71.50	600	-0.40(-0.56%)
Mar 17, 2011	71.90	71.90	71.90	71.90	110	+0.00(+0.00%)
Mar 16, 2011	71.78	71.90	71.78	71.90	360	-0.05(-0.07%)
Mar 15, 2011	70.75	71.95	70.75	71.95	811	+1.19(+1.68%)
Mar 14, 2011	70.76	70.76	70.76	70.76	235	+0.00(+0.00%)
Mar 11, 2011	70.76	70.76	70.76	70.76	200	-0.82(-1.15%)
Mar 10, 2011	71.31	71.58	71.31	71.58	730	-0.41(-0.57%)
Mar 09, 2011	71.99	71.99	71.99	71.99	0	+0.00(+0.00%)
Mar 08, 2011	71.99	71.99	71.99	71.99	100	+0.00(+0.00%)
Mar 07, 2011	71.99	71.99	71.99	71.99	400	+0.99(+1.39%)
Mar 04, 2011	71.00	71.00	70.99	71.00	1,094	+0.85(+1.21%)
Mar 03, 2011	70.15	70.15	70.15	70.15	77	+0.00(+0.00%)
Mar 02, 2011	70.50	70.50	70.04	70.15	581	-2.30(-3.17%)
Mar 01, 2011	70.25	72.45	70.02	72.45	640	+1.45(+2.04%)
Feb 28, 2011	71.53	71.53	70.99	71.00	1,069	-1.02(-1.42%)
Feb 25, 2011		72.02	72.02	72.02	110	+0.00(+0.00%)
Feb 24, 2011	72.85	72.85	72.02	72.02	407	+0.50(+0.70%)
Feb 23, 2011	71.52	71.52	71.52	71.52	210	-1.45(-1.99%)
Feb 22, 2011	71.51	72.97	71.51	72.97	608	+0.97(+1.35%)
Feb 18, 2011	72.38	72.97	71.51	72.00	1,835	-1.41(-1.92%)
Feb 17, 2011	73.41	73.41	73.41	73.41	540	+1.66(+2.31%)
Feb 16, 2011	71.52	73.40	71.52	71.75	555	-1.73(-2.35%)
Feb 15, 2011	75.48	75.48	71.51	73.48	914	-0.27(-0.37%)
Feb 14, 2011	72.76	73.76	72.75	73.75	1,283	+2.26(+3.16%)
Feb 11, 2011		71.49	71.49	71.49	102	+0.00(+0.00%)
Feb 10, 2011	73.00	75.40	71.49	71.49	1,434	-1.51(-2.07%)
Feb 09, 2011	73.01	74.00	73.00	73.00	419	+0.00(+0.00%)
Feb 08, 2011	71.25	73.00	71.25	73.00	669	+0.01(+0.01%)
Feb 07, 2011	72.50	72.99	70.93	72.99	1,534	+0.74(+1.02%)
Feb 04, 2011	71.80	72.25	71.80	72.25	1,115	+1.22(+1.72%)
Feb 03, 2011	70.00	71.03	70.00	71.03	567	+0.00(+0.00%)
Feb 02, 2011	71.03	71.03	71.03	71.03	160	-0.76(-1.06%)
Feb 01, 2011	71.10	71.79	70.98	71.79	718	+0.54(+0.76%)
Jan 31, 2011		71.25	71.25	71.25	7	+0.00(+0.00%)
Jan 28, 2011	71.25	71.25	71.25	71.25	430	-0.51(-0.71%)
Jan 27, 2011		71.76	71.76	71.76	30	+0.00(+0.00%)
Jan 26, 2011	72.50	72.50	71.76	71.76	1,691	-1.60(-2.18%)
Jan 25, 2011	73.36	73.36	73.36	73.36	178	+1.11(+1.54%)
Jan 24, 2011	72.25	72.25	72.25	72.25	224	-0.25(-0.34%)
Jan 21, 2011		72.50	72.50	72.50	168	+0.00(+0.00%)
Jan 20, 2011		72.50	72.50	72.50	0	+0.00(+0.00%)
Jan 19, 2011		72.50	72.50	72.50	0	+0.00(+0.00%)
Jan 18, 2011	73.01	73.01	72.50	72.50	837	-1.75(-2.36%)
Jan 17, 2011	74.50	74.50	74.25	74.25	450	-1.20(-1.59%)
Jan 14, 2011	74.75	75.45	74.75	75.45	800	-0.05(-0.07%)
Jan 13, 2011		75.50	75.50	75.50	0	+0.00(+0.00%)
Jan 12, 2011	74.15	75.50	74.15	75.50	376	+1.00(+1.34%)
Jan 11, 2011	75.00	75.50	74.50	74.50	494	-0.50(-0.67%)
Jan 10, 2011	75.89	75.89	75.00	75.00	490	-0.95(-1.25%)
Jan 07, 2011	75.95	75.95	75.95	75.95	150	-0.05(-0.07%)
Jan 06, 2011		76.00	76.00	76.00	0	+0.00(+0.00%)
Jan 05, 2011	74.99	76.00	74.99	76.00	1,225	+1.95(+2.63%)
Jan 04, 2011	74.98	75.00	74.05	74.05	896	-0.95(-1.27%)
Dec 31, 2010		75.00	75.00	75.00	0	+0.00(+0.00%)
Dec 30, 2010		75.00	75.00	75.00	95	+0.00(+0.00%)
Dec 29, 2010	73.51	75.00	73.51	75.00	686	+0.00(+0.00%)
Dec 24, 2010		75.00	75.00	75.00	0	+0.00(+0.00%)
Dec 23, 2010	75.00	75.00	75.00	75.00	200	-0.45(-0.60%)
Dec 22, 2010		75.45	75.45	75.45	150	+0.00(+0.00%)
Dec 21, 2010	75.99	75.99	75.45	75.45	1,935	+1.46(+1.97%)
Dec 20, 2010		73.99	73.99	73.99	105	+0.00(+0.00%)
Dec 17, 2010		73.99	73.99	73.99	71	+0.00(+0.00%)
Dec 16, 2010	73.99	73.99	73.99	73.99	320	+1.78(+2.47%)
Dec 15, 2010		72.21	72.21	72.21	125	+0.00(+0.00%)
Dec 14, 2010		72.21	72.21	72.21	75	+0.00(+0.00%)
Dec 13, 2010	72.21	72.21	72.21	72.21	165	-0.04(-0.06%)
Dec 10, 2010		72.25	72.25	72.25	4	+0.00(+0.00%)
Dec 09, 2010	72.25	72.25	72.25	72.25	385	+0.75(+1.05%)
Dec 08, 2010		71.50	71.50	71.50	126	+0.00(+0.00%)
Dec 07, 2010	71.75	71.75	71.50	71.50	371	-0.50(-0.69%)
Dec 06, 2010	72.00	72.00	72.00	72.00	194	+0.00(+0.00%)
Dec 03, 2010	72.00	72.00	72.00	72.00	0	+0.00(+0.00%)
Dec 02, 2010	72.00	72.00	72.00	72.00	94	+0.00(+0.00%)
Dec 01, 2010	72.01	75.96	72.00	72.00	2,232	-1.00(-1.37%)
Nov 30, 2010	69.07	73.00	67.53	73.00	3,880	+5.75(+8.55%)
Nov 29, 2010	67.25	67.25	67.25	67.25	175	+0.21(+0.31%)
Nov 26, 2010	67.66	67.66	67.04	67.04	446	-1.53(-2.23%)
Nov 25, 2010	68.57	68.57	68.57	68.57	100	+0.00(+0.00%)
Nov 24, 2010	67.01	68.57	67.01	68.57	965	+0.82(+1.21%)
Nov 23, 2010	71.00	71.00	65.75	67.75	8,710	-2.75(-3.90%)
Nov 22, 2010	70.50	70.50	70.50	70.50	7	+0.00(+0.00%)
Nov 19, 2010	70.50	70.50	70.50	70.50	62	+0.00(+0.00%)
Nov 18, 2010	70.00	70.50	70.00	70.50	863	+0.00(+0.00%)
Nov 17, 2010	68.44	70.50	68.44	70.50	1,845	+3.45(+5.15%)
Nov 16, 2010	68.15	68.89	67.05	67.05	1,234	-0.52(-0.77%)
Nov 15, 2010	67.05	68.89	67.05	67.57	820	+0.06(+0.09%)
Nov 12, 2010	69.50	70.99	67.00	67.51	3,125	-1.04(-1.52%)
Nov 11, 2010	66.70	69.52	66.70	68.55	6,170	+2.21(+3.33%)
Nov 10, 2010		66.34	66.34	66.34	0	+0.00(+0.00%)
Nov 09, 2010	66.61	66.62	66.34	66.34	610	+0.30(+0.45%)
Nov 08, 2010	65.01	66.70	65.01	66.04	1,161	+0.19(+0.29%)
Nov 05, 2010	66.00	66.00	65.85	65.85	386	+0.24(+0.37%)
Nov 04, 2010	65.56	65.61	65.34	65.61	815	+0.40(+0.61%)
Nov 03, 2010	65.50	65.50	65.21	65.21	630	-0.12(-0.18%)
Nov 02, 2010		65.33	65.33	65.33	40	+0.00(+0.00%)
Nov 01, 2010	65.01	65.33	65.01	65.33	599	+0.03(+0.05%)
Oct 29, 2010	65.00	65.30	65.00	65.30	980	+0.00(+0.00%)
Oct 28, 2010		65.30	65.30	65.30	0	+0.00(+0.00%)
Oct 27, 2010	65.29	65.30	65.29	65.30	230	+0.30(+0.46%)
Oct 25, 2010	65.00	65.00	65.00	65.00	230	+0.25(+0.39%)
Oct 22, 2010	64.74	64.75	64.74	64.75	323	+0.55(+0.86%)
Oct 21, 2010	65.50	65.50	64.20	64.20	722	-1.91(-2.89%)
Oct 20, 2010		66.11	66.11	66.11	100	+0.00(+0.00%)
Oct 19, 2010	63.51	66.11	63.51	66.11	658	+2.60(+4.09%)
Oct 18, 2010	63.51	63.51	63.51	63.51	200	-1.68(-2.58%)
Oct 15, 2010	65.19	65.19	65.19	65.19	261	+1.96(+3.10%)
Oct 14, 2010	63.23	63.23	63.23	63.23	400	-1.22(-1.89%)
Oct 13, 2010	64.95	64.95	64.45	64.45	529	-0.05(-0.08%)
Oct 12, 2010	65.20	65.20	64.50	64.50	725	-1.27(-1.93%)
Oct 08, 2010		65.77	65.77	65.77	57	+0.00(+0.00%)
Oct 07, 2010	65.67	65.77	65.01	65.77	459	+0.77(+1.18%)
Oct 06, 2010		65.00	65.00	65.00	72	+0.00(+0.00%)
Oct 05, 2010	66.70	66.70	64.77	65.00	473	-1.75(-2.62%)
Oct 04, 2010	66.75	66.75	66.75	66.75	100	-0.22(-0.33%)
Oct 01, 2010	66.97	66.97	66.97	66.97	250	+1.07(+1.62%)
Sep 30, 2010	65.90	65.90	65.90	65.90	100	+0.15(+0.23%)
Sep 29, 2010	65.75	65.75	65.75	65.75	50	+0.00(+0.00%)
Sep 28, 2010	65.75	65.75	65.75	65.75	491	-1.23(-1.84%)
Sep 27, 2010	66.99	66.99	66.98	66.98	638	+2.08(+3.20%)
Sep 24, 2010	64.90	64.90	64.90	64.90	255	-0.10(-0.15%)
Sep 23, 2010		65.00	65.00	65.00	65	+0.00(+0.00%)
Sep 22, 2010		65.00	65.00	65.00	45	+0.00(+0.00%)
Sep 21, 2010	65.00	65.00	65.00	65.00	198	-0.55(-0.84%)
Sep 20, 2010	65.75	65.75	64.85	65.55	600	+0.80(+1.24%)
Sep 17, 2010	64.75	64.75	64.75	64.75	180	+0.44(+0.68%)
Sep 15, 2010		64.31	64.31	64.31	90	+0.00(+0.00%)
Sep 14, 2010	65.60	65.60	64.31	64.31	247	-2.19(-3.29%)
Sep 13, 2010		66.50	66.50	66.50	41	+0.00(+0.00%)
Sep 10, 2010		66.50	66.50	66.50	0	+0.00(+0.00%)
Sep 09, 2010	66.97	66.97	66.50	66.50	325	+1.97(+3.05%)
Sep 08, 2010	64.53	64.53	64.53	64.53	100	+0.02(+0.03%)
Sep 07, 2010		64.51	64.51	64.51	70	+0.00(+0.00%)
Sep 03, 2010		64.51	64.51	64.51	0	+0.00(+0.00%)
Sep 02, 2010	64.51	64.51	64.51	64.51	100	-3.48(-5.12%)
Sep 01, 2010	64.00	67.99	64.00	67.99	350	+2.99(+4.60%)
Aug 31, 2010	66.00	66.00	65.00	65.00	331	-0.05(-0.08%)
Aug 30, 2010		65.05	65.05	65.05	135	+0.00(+0.00%)
Aug 27, 2010	65.05	65.05	65.05	65.05	121	-0.69(-1.05%)
Aug 26, 2010	65.74	65.74	65.74	65.74	373	-0.76(-1.14%)
Aug 25, 2010	66.50	66.50	66.50	66.50	402	-0.50(-0.75%)
Aug 24, 2010		67.00	67.00	67.00	142	+0.00(+0.00%)
Aug 23, 2010	67.00	67.00	67.00	67.00	492	+0.06(+0.09%)
Aug 20, 2010	66.94	66.94	66.94	66.94	110	+0.89(+1.35%)
Aug 19, 2010	66.05	66.05	66.05	66.05	229	-0.95(-1.42%)
Aug 18, 2010		67.00	67.00	67.00	107	+0.00(+0.00%)
Aug 17, 2010	65.81	67.00	65.81	67.00	510	+1.20(+1.82%)
Aug 16, 2010	64.31	65.80	64.31	65.80	447	+1.65(+2.57%)
Aug 13, 2010		64.15	64.15	64.15	26	+0.00(+0.00%)
Aug 12, 2010	64.15	64.15	64.15	64.15	125	-2.34(-3.52%)
Aug 11, 2010	66.00	66.49	66.00	66.49	560	+1.24(+1.90%)
Aug 10, 2010	64.51	65.25	64.00	65.25	725	-0.25(-0.38%)
Aug 09, 2010	65.50	65.50	65.50	65.50	250	+1.15(+1.79%)
Aug 06, 2010	64.35	64.35	64.35	64.35	385	+0.00(+0.00%)
Aug 05, 2010	64.35	64.35	64.35	64.35	525	-0.04(-0.06%)
Aug 04, 2010		64.39	64.39	64.39	0	+0.00(+0.00%)
Aug 03, 2010	64.37	64.39	64.37	64.39	200	+0.04(+0.06%)
Jul 30, 2010	64.35	64.35	64.35	64.35	252	-0.05(-0.08%)
Jul 29, 2010	64.35	64.40	64.35	64.40	240	+0.05(+0.08%)
Jul 28, 2010	64.35	64.35	64.35	64.35	210	-0.22(-0.34%)
Jul 27, 2010	64.57	64.57	64.57	64.57	125	+0.00(+0.00%)
Jul 26, 2010	64.57	64.57	64.57	64.57	110	-0.34(-0.52%)
Jul 23, 2010	64.90	64.91	64.90	64.91	552	+0.06(+0.09%)
Jul 22, 2010	64.85	64.85	64.85	64.85	82	+0.00(+0.00%)
Jul 21, 2010		64.85	64.85	64.85	24	+0.00(+0.00%)
Jul 20, 2010	64.85	64.85	64.85	64.85	175	+0.30(+0.46%)
Jul 19, 2010		64.55	64.55	64.55	50	+0.00(+0.00%)
Jul 16, 2010		64.55	64.55	64.55	50	+0.00(+0.00%)
Jul 15, 2010	64.55	64.55	64.55	64.55	146	+0.00(+0.00%)
Jul 14, 2010	64.55	64.55	64.55	64.55	109	+0.00(+0.00%)
Jul 13, 2010	64.55	64.55	64.55	64.55	0	+0.00(+0.00%)
Jul 12, 2010		64.55	64.55	64.55	0	+0.00(+0.00%)
Jul 09, 2010		64.55	64.55	64.55	30	+0.00(+0.00%)
Jul 08, 2010		64.55	64.55	64.55	0	+0.00(+0.00%)
Jul 07, 2010		64.55	64.55	64.55	81	+0.00(+0.00%)
Jul 06, 2010		64.55	64.55	64.55	125	+0.00(+0.00%)
Jul 02, 2010		64.55	64.55	64.55	25	+0.00(+0.00%)
Jun 30, 2010	64.55	64.55	64.55	64.55	368	-1.96(-2.95%)
Jun 29, 2010		66.51	66.51	66.51	38	+0.00(+0.00%)
Jun 25, 2010	66.51	66.51	66.51	66.51	100	+0.76(+1.16%)
Jun 24, 2010	65.75	65.75	65.75	65.75	100	-2.00(-2.95%)
Jun 23, 2010		67.75	67.75	67.75	0	+0.00(+0.00%)
Jun 22, 2010	67.75	67.75	67.75	67.75	270	-0.25(-0.37%)
Jun 21, 2010	68.40	68.40	68.00	68.00	325	+0.53(+0.79%)
Jun 18, 2010	65.49	67.49	65.49	67.47	2,560	+2.96(+4.59%)
Jun 17, 2010	67.03	67.03	64.51	64.51	3,152	-2.52(-3.76%)
Jun 16, 2010	67.01	67.03	67.01	67.03	536	-2.97(-4.24%)
Jun 15, 2010	66.90	70.00	66.90	70.00	592	+3.20(+4.79%)
Jun 14, 2010	66.80	66.80	66.80	66.80	225	-0.09(-0.13%)
Jun 11, 2010	66.89	66.89	66.89	66.89	152	+0.88(+1.33%)
Jun 10, 2010	66.85	66.85	66.01	66.01	401	-0.89(-1.33%)
Jun 09, 2010	66.50	66.90	66.50	66.90	612	+0.00(+0.00%)
Jun 08, 2010	66.90	66.90	66.90	66.90	85	+0.00(+0.00%)
Jun 07, 2010		66.90	66.90	66.90	0	+0.00(+0.00%)
Jun 04, 2010	66.90	66.90	66.90	66.90	170	+0.00(+0.00%)
Jun 03, 2010		66.90	66.90	66.90	100	+0.00(+0.00%)
Jun 02, 2010	66.90	66.90	66.90	66.90	150	+0.01(+0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.