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%)

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.