Quotes and Market Data
Find a quote
CANADIAN TIRE CORPORATION, CL. A, NV
135.08 Down -0.95 (-0.70 %)
Delayed : 2024/04/25 12:52:08
- Previous close $136.03
- Opening $134.33
- Price Ask $135.03
- Price Bid $135.03
- Size Bid 1
- Size Ask 3
- Today High $135.29
- Today Low $133.23
- 52 Weeks High $189.82
- 52 Weeks Low $126.25
- Volume 66,341
Fundamentals
- P/E Ratio : 35.99
- Earnings/Share : 0.46
- Dividends/Share : $1.75
- Current Div. Yield : 5.15
- Market Cap (M) : 7,967.71
- Shares Out (M) : 55.62
- Exchange : XTSE
- Ex Dividend Date : 2024/04/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:52 PM | $135.08 | Down $ -0.02 | $135.08 | $135.03 | 800 |
| 12:50 PM | $135.10 | Up $0.11 | $135.10 | $135.10 | 500 |
| 12:50 PM | $135.10 | Up $0.00 | $135.10 | $135.10 | 0 |
| 12:49 PM | $134.99 | Down $ -0.06 | $134.99 | $134.99 | 100 |
| 12:48 PM | $135.05 | Down $ -0.06 | $135.05 | $135.05 | 100 |
| 12:45 PM | $135.11 | Up $0.00 | $135.11 | $135.07 | 400 |
| 12:45 PM | $135.11 | Up $0.00 | $135.11 | $135.07 | 0 |
| 12:45 PM | $135.11 | Up $0.00 | $135.11 | $135.07 | 0 |
| 12:44 PM | $135.11 | Down $ -0.09 | $135.11 | $135.11 | 300 |
| 12:43 PM | $135.20 | Up $0.12 | $135.20 | $135.15 | 700 |
| 12:40 PM | $135.08 | Up $0.07 | $135.08 | $135.08 | 100 |
| 12:40 PM | $135.08 | Up $0.00 | $135.08 | $135.08 | 0 |
| 12:40 PM | $135.08 | Up $0.00 | $135.08 | $135.08 | 0 |
| 12:39 PM | $135.01 | Up $0.01 | $135.07 | $135.01 | 200 |
| 12:38 PM | $135.00 | Down $ -0.07 | $135.00 | $135.00 | 500 |
| 12:32 PM | $135.07 | Up $0.11 | $135.07 | $135.05 | 500 |
| 12:32 PM | $135.07 | Up $0.00 | $135.07 | $135.05 | 0 |
| 12:32 PM | $135.07 | Up $0.00 | $135.07 | $135.05 | 0 |
| 12:32 PM | $135.07 | Up $0.00 | $135.07 | $135.05 | 0 |
| 12:32 PM | $135.07 | Up $0.00 | $135.07 | $135.05 | 0 |
| 12:32 PM | $135.07 | Up $0.00 | $135.07 | $135.05 | 0 |
| 12:31 PM | $134.96 | Up $0.02 | $134.96 | $134.96 | 100 |
| 12:30 PM | $134.94 | Down $ -0.17 | $134.94 | $134.94 | 100 |
| 12:29 PM | $135.11 | Up $0.07 | $135.11 | $135.11 | 100 |
| 12:28 PM | $135.04 | Down $ -0.04 | $135.04 | $135.04 | 100 |
| 12:26 PM | $135.08 | Down $ -0.20 | $135.08 | $135.08 | 100 |
| 12:26 PM | $135.08 | Up $0.00 | $135.08 | $135.08 | 0 |
| 12:22 PM | $135.28 | Up $0.15 | $135.28 | $135.26 | 300 |
| 12:22 PM | $135.28 | Up $0.00 | $135.28 | $135.26 | 0 |
| 12:22 PM | $135.28 | Up $0.00 | $135.28 | $135.26 | 0 |
| 12:22 PM | $135.28 | Up $0.00 | $135.28 | $135.26 | 0 |
| 12:21 PM | $135.13 | Up $0.05 | $135.13 | $135.12 | 600 |
| 12:16 PM | $135.08 | Down $ -0.10 | $135.11 | $135.08 | 200 |
| 12:16 PM | $135.08 | Up $0.00 | $135.11 | $135.08 | 0 |
| 12:16 PM | $135.08 | Up $0.00 | $135.11 | $135.08 | 0 |
| 12:16 PM | $135.08 | Up $0.00 | $135.11 | $135.08 | 0 |
| 12:16 PM | $135.08 | Up $0.00 | $135.11 | $135.08 | 0 |
| 12:13 PM | $135.18 | Down $ -0.11 | $135.19 | $135.18 | 200 |
| 12:13 PM | $135.18 | Up $0.00 | $135.19 | $135.18 | 0 |
| 12:13 PM | $135.18 | Up $0.00 | $135.19 | $135.18 | 0 |
| 12:12 PM | $135.29 | Up $0.25 | $135.29 | $135.04 | 1,200 |
| 12:11 PM | $135.04 | Up $0.04 | $135.04 | $135.00 | 400 |
| 12:10 PM | $135.00 | Up $0.11 | $135.00 | $134.88 | 1,200 |
| 12:09 PM | $134.89 | Up $0.08 | $134.89 | $134.83 | 600 |
| 12:07 PM | $134.81 | Down $ -0.02 | $134.81 | $134.69 | 800 |
| 12:07 PM | $134.81 | Up $0.00 | $134.81 | $134.69 | 0 |
| 12:05 PM | $134.83 | Down $ -0.06 | $134.90 | $134.83 | 400 |
| 12:05 PM | $134.83 | Up $0.00 | $134.90 | $134.83 | 0 |
| 11:59 AM | $134.89 | Up $0.02 | $134.89 | $134.88 | 300 |
| 11:59 AM | $134.89 | Up $0.00 | $134.89 | $134.88 | 0 |
| 11:59 AM | $134.89 | Up $0.00 | $134.89 | $134.88 | 0 |
| 11:59 AM | $134.89 | Up $0.00 | $134.89 | $134.88 | 0 |
| 11:59 AM | $134.89 | Up $0.00 | $134.89 | $134.88 | 0 |
| 11:59 AM | $134.89 | Up $0.00 | $134.89 | $134.88 | 0 |
| 11:58 AM | $134.87 | Up $0.12 | $134.87 | $134.82 | 200 |
| 11:57 AM | $134.75 | Down $ -0.01 | $134.75 | $134.73 | 400 |
| 11:55 AM | $134.76 | Down $ -0.04 | $134.76 | $134.75 | 200 |
| 11:55 AM | $134.76 | Up $0.00 | $134.76 | $134.75 | 0 |
| 11:54 AM | $134.80 | Up $0.08 | $134.80 | $134.75 | 500 |
| 11:52 AM | $134.72 | Down $ -0.04 | $134.76 | $134.70 | 300 |
| 11:52 AM | $134.72 | Up $0.00 | $134.76 | $134.70 | 0 |
| 11:50 AM | $134.76 | Up $0.02 | $134.76 | $134.71 | 300 |
| 11:50 AM | $134.76 | Up $0.00 | $134.76 | $134.71 | 0 |
| 11:49 AM | $134.74 | Down $ -0.04 | $134.74 | $134.73 | 600 |
| 11:48 AM | $134.78 | Down $ -0.15 | $134.78 | $134.78 | 200 |
| 11:47 AM | $134.93 | Up $0.21 | $135.02 | $134.75 | 2,200 |
| 11:45 AM | $134.72 | Up $0.10 | $134.72 | $134.71 | 300 |
| 11:45 AM | $134.72 | Up $0.00 | $134.72 | $134.71 | 0 |
| 11:44 AM | $134.62 | Down $ -0.22 | $134.71 | $134.62 | 500 |
| 11:42 AM | $134.84 | Up $0.03 | $134.84 | $134.81 | 300 |
| 11:42 AM | $134.84 | Up $0.00 | $134.84 | $134.81 | 0 |
| 11:41 AM | $134.81 | Down $ -0.02 | $134.81 | $134.66 | 1,600 |
| 11:39 AM | $134.83 | Up $0.00 | $134.83 | $134.74 | 200 |
| 11:39 AM | $134.83 | Up $0.00 | $134.83 | $134.74 | 0 |
| 11:38 AM | $134.83 | Up $0.11 | $134.83 | $134.77 | 200 |
| 11:37 AM | $134.72 | Up $0.06 | $134.72 | $134.72 | 200 |
| 11:35 AM | $134.66 | Up $0.34 | $134.66 | $134.44 | 1,000 |
| 11:35 AM | $134.66 | Up $0.00 | $134.66 | $134.44 | 0 |
| 11:33 AM | $134.32 | Up $0.17 | $134.32 | $134.19 | 900 |
| 11:33 AM | $134.32 | Up $0.00 | $134.32 | $134.19 | 0 |
| 11:31 AM | $134.15 | Down $ -0.13 | $134.21 | $134.11 | 600 |
| 11:31 AM | $134.15 | Up $0.00 | $134.21 | $134.11 | 0 |
| 11:30 AM | $134.28 | Up $0.01 | $134.34 | $134.28 | 300 |
| 11:29 AM | $134.27 | Down $ -0.06 | $134.27 | $134.27 | 100 |
| 11:24 AM | $134.33 | Down $ -0.01 | $134.33 | $134.33 | 200 |
| 11:24 AM | $134.33 | Up $0.00 | $134.33 | $134.33 | 0 |
| 11:24 AM | $134.33 | Up $0.00 | $134.33 | $134.33 | 0 |
| 11:24 AM | $134.33 | Up $0.00 | $134.33 | $134.33 | 0 |
| 11:24 AM | $134.33 | Up $0.00 | $134.33 | $134.33 | 0 |
| 11:23 AM | $134.34 | Up $0.02 | $134.42 | $134.34 | 400 |
| 11:22 AM | $134.32 | Up $0.02 | $134.32 | $134.32 | 300 |
| 11:21 AM | $134.30 | Up $0.24 | $134.30 | $134.13 | 700 |
| 11:19 AM | $134.06 | Up $0.08 | $134.07 | $134.06 | 500 |
| 11:19 AM | $134.06 | Up $0.00 | $134.07 | $134.06 | 0 |
| 11:16 AM | $133.98 | Down $ -0.15 | $133.98 | $133.98 | 100 |
| 11:16 AM | $133.98 | Up $0.00 | $133.98 | $133.98 | 0 |
| 11:16 AM | $133.98 | Up $0.00 | $133.98 | $133.98 | 0 |
| 11:15 AM | $134.13 | Down $ -0.10 | $134.13 | $134.13 | 300 |
| 11:14 AM | $134.23 | Down $ -0.10 | $134.25 | $134.23 | 300 |
| 11:12 AM | $134.33 | Up $0.13 | $134.34 | $134.23 | 700 |
| 11:12 AM | $134.33 | Up $0.00 | $134.34 | $134.23 | 0 |
| 11:11 AM | $134.20 | Down $ -0.03 | $134.20 | $134.20 | 100 |
| 11:09 AM | $134.23 | Up $0.10 | $134.23 | $134.23 | 100 |
| 11:09 AM | $134.23 | Up $0.00 | $134.23 | $134.23 | 0 |
| 11:07 AM | $134.13 | Up $0.12 | $134.13 | $134.13 | 200 |
| 11:07 AM | $134.13 | Up $0.00 | $134.13 | $134.13 | 0 |
| 11:06 AM | $134.01 | Up $0.23 | $134.01 | $133.89 | 800 |
| 11:05 AM | $133.78 | Up $0.04 | $133.78 | $133.59 | 1,200 |
| 11:02 AM | $133.74 | Down $ -0.04 | $133.74 | $133.74 | 100 |
| 11:02 AM | $133.74 | Up $0.00 | $133.74 | $133.74 | 0 |
| 11:02 AM | $133.74 | Up $0.00 | $133.74 | $133.74 | 0 |
| 11:00 AM | $133.78 | Down $ -0.06 | $133.78 | $133.78 | 200 |
| 11:00 AM | $133.78 | Up $0.00 | $133.78 | $133.78 | 0 |
| 10:59 AM | $133.84 | Up $0.19 | $133.95 | $133.84 | 900 |
| 10:58 AM | $133.65 | Up $0.13 | $133.65 | $133.51 | 1,700 |
| 10:57 AM | $133.52 | Up $0.07 | $133.52 | $133.40 | 200 |
| 10:52 AM | $133.45 | Down $ -0.04 | $133.45 | $133.45 | 100 |
| 10:52 AM | $133.45 | Up $0.00 | $133.45 | $133.45 | 0 |
| 10:52 AM | $133.45 | Up $0.00 | $133.45 | $133.45 | 0 |
| 10:52 AM | $133.45 | Up $0.00 | $133.45 | $133.45 | 0 |
| 10:52 AM | $133.45 | Up $0.00 | $133.45 | $133.45 | 0 |
| 10:51 AM | $133.49 | Down $0.00 | $133.49 | $133.49 | 100 |
| 10:50 AM | $133.49 | Up $0.01 | $133.49 | $133.44 | 400 |
| 10:47 AM | $133.48 | Up $0.06 | $133.48 | $133.38 | 500 |
| 10:47 AM | $133.48 | Up $0.00 | $133.48 | $133.38 | 0 |
| 10:47 AM | $133.48 | Up $0.00 | $133.48 | $133.38 | 0 |
| 10:45 AM | $133.42 | Down $ -0.01 | $133.45 | $133.42 | 300 |
| 10:45 AM | $133.42 | Up $0.00 | $133.45 | $133.42 | 0 |
| 10:44 AM | $133.43 | Down $ -0.02 | $133.43 | $133.43 | 100 |
| 10:43 AM | $133.45 | Up $0.01 | $133.45 | $133.44 | 500 |
| 10:42 AM | $133.44 | Down $ -0.34 | $133.50 | $133.38 | 500 |
| 10:38 AM | $133.78 | Up $0.03 | $133.78 | $133.75 | 700 |
| 10:38 AM | $133.78 | Up $0.00 | $133.78 | $133.75 | 0 |
| 10:38 AM | $133.78 | Up $0.00 | $133.78 | $133.75 | 0 |
| 10:38 AM | $133.78 | Up $0.00 | $133.78 | $133.75 | 0 |
| 10:37 AM | $133.75 | Up $0.32 | $133.75 | $133.59 | 200 |
| 10:35 AM | $133.43 | Down $ -0.25 | $133.58 | $133.43 | 200 |
| 10:35 AM | $133.43 | Up $0.00 | $133.58 | $133.43 | 0 |
| 10:34 AM | $133.68 | Down $ -0.09 | $133.75 | $133.68 | 300 |
| 10:33 AM | $133.77 | Down $ -0.59 | $134.13 | $133.77 | 700 |
| 10:30 AM | $134.36 | Up $0.09 | $134.36 | $134.30 | 300 |
| 10:30 AM | $134.36 | Up $0.00 | $134.36 | $134.30 | 0 |
| 10:30 AM | $134.36 | Up $0.00 | $134.36 | $134.30 | 0 |
| 10:28 AM | $134.27 | Down $ -0.17 | $134.29 | $134.27 | 1,900 |
| 10:28 AM | $134.27 | Up $0.00 | $134.29 | $134.27 | 0 |
| 10:25 AM | $134.44 | Up $0.01 | $134.44 | $134.41 | 300 |
| 10:25 AM | $134.44 | Up $0.00 | $134.44 | $134.41 | 0 |
| 10:25 AM | $134.44 | Up $0.00 | $134.44 | $134.41 | 0 |
| 10:21 AM | $134.43 | Down $ -0.04 | $134.43 | $134.37 | 300 |
| 10:21 AM | $134.43 | Up $0.00 | $134.43 | $134.37 | 0 |
| 10:21 AM | $134.43 | Up $0.00 | $134.43 | $134.37 | 0 |
| 10:21 AM | $134.43 | Up $0.00 | $134.43 | $134.37 | 0 |
| 10:20 AM | $134.47 | Down $ -0.05 | $134.49 | $134.47 | 400 |
| 10:19 AM | $134.52 | Down $ -0.13 | $134.52 | $134.52 | 100 |
| 10:18 AM | $134.65 | Up $0.12 | $134.65 | $134.54 | 1,000 |
| 10:13 AM | $134.53 | Down $ -0.02 | $134.56 | $134.53 | 700 |
| 10:13 AM | $134.53 | Up $0.00 | $134.56 | $134.53 | 0 |
| 10:13 AM | $134.53 | Up $0.00 | $134.56 | $134.53 | 0 |
| 10:13 AM | $134.53 | Up $0.00 | $134.56 | $134.53 | 0 |
| 10:13 AM | $134.53 | Up $0.00 | $134.56 | $134.53 | 0 |
| 10:12 AM | $134.55 | Up $0.01 | $134.55 | $134.43 | 200 |
| 10:11 AM | $134.54 | Up $0.15 | $134.54 | $134.49 | 300 |
| 10:09 AM | $134.39 | Up $0.08 | $134.39 | $134.34 | 500 |
| 10:09 AM | $134.39 | Up $0.00 | $134.39 | $134.34 | 0 |
| 10:06 AM | $134.31 | Up $0.06 | $134.31 | $134.14 | 600 |
| 10:06 AM | $134.31 | Up $0.00 | $134.31 | $134.14 | 0 |
| 10:06 AM | $134.31 | Up $0.00 | $134.31 | $134.14 | 0 |
| 10:05 AM | $134.25 | Up $0.13 | $134.25 | $134.18 | 600 |
| 10:04 AM | $134.12 | Up $0.10 | $134.12 | $134.09 | 500 |
| 10:02 AM | $134.02 | Up $0.12 | $134.02 | $133.88 | 1,500 |
| 10:02 AM | $134.02 | Up $0.00 | $134.02 | $133.88 | 0 |
| 10:01 AM | $133.90 | Down $ -0.11 | $133.90 | $133.90 | 100 |
| 10:00 AM | $134.02 | Down $ -0.17 | $134.06 | $134.00 | 3,600 |
| 09:59 AM | $134.18 | Down $ -0.02 | $134.18 | $134.18 | 100 |
| 09:58 AM | $134.20 | Down $ -0.14 | $134.20 | $134.20 | 100 |
| 09:55 AM | $134.34 | Down $ -0.12 | $134.34 | $134.33 | 400 |
| 09:55 AM | $134.34 | Up $0.00 | $134.34 | $134.33 | 0 |
| 09:55 AM | $134.34 | Up $0.00 | $134.34 | $134.33 | 0 |
| 09:53 AM | $134.46 | Down $ -0.11 | $134.46 | $134.44 | 200 |
| 09:53 AM | $134.46 | Up $0.00 | $134.46 | $134.44 | 0 |
| 09:52 AM | $134.57 | Down $ -0.23 | $134.59 | $134.57 | 600 |
| 09:51 AM | $134.80 | Up $0.14 | $134.80 | $134.66 | 700 |
| 09:50 AM | $134.66 | Up $0.00 | $134.66 | $134.49 | 600 |
| 09:49 AM | $134.66 | Up $0.10 | $134.66 | $134.66 | 100 |
| 09:48 AM | $134.56 | Up $0.31 | $134.56 | $134.25 | 2,900 |
| 09:43 AM | $134.25 | Up $0.25 | $134.25 | $134.24 | 1,300 |
| 09:43 AM | $134.25 | Up $0.00 | $134.25 | $134.24 | 0 |
| 09:43 AM | $134.25 | Up $0.00 | $134.25 | $134.24 | 0 |
| 09:43 AM | $134.25 | Up $0.00 | $134.25 | $134.24 | 0 |
| 09:43 AM | $134.25 | Up $0.00 | $134.25 | $134.24 | 0 |
| 09:40 AM | $134.00 | Up $0.47 | $134.00 | $133.86 | 500 |
| 09:40 AM | $134.00 | Up $0.00 | $134.00 | $133.86 | 0 |
| 09:40 AM | $134.00 | Up $0.00 | $134.00 | $133.86 | 0 |
| 09:38 AM | $133.53 | Down $ -0.25 | $133.53 | $133.53 | 200 |
| 09:38 AM | $133.53 | Up $0.00 | $133.53 | $133.53 | 0 |
| 09:36 AM | $133.78 | Up $0.30 | $133.78 | $133.68 | 200 |
| 09:36 AM | $133.78 | Up $0.00 | $133.78 | $133.68 | 0 |
| 09:35 AM | $133.48 | Up $0.25 | $133.50 | $133.48 | 200 |
| 09:34 AM | $133.23 | Down $ -0.24 | $133.51 | $133.23 | 1,400 |
| 09:30 AM | $133.46 | Down $ -2.57 | $134.34 | $133.34 | 5,700 |
| 09:30 AM | $133.46 | Up $0.00 | $134.34 | $133.34 | 0 |
| 09:30 AM | $133.46 | Up $0.00 | $134.34 | $133.34 | 0 |
| 09:30 AM | $133.46 | Up $0.00 | $134.34 | $133.34 | 0 |
| Previous close | $136.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25-04-2024 | $135.29 | $134.89 | $135.29 | $134.69 | 12,100 |
| 24-04-2024 | $136.03 | $136.47 | $136.50 | $135.89 | 105,400 |
| 23-04-2024 | $136.61 | $136.60 | $138.15 | $136.44 | 148,600 |
| 22-04-2024 | $134.91 | $133.24 | $135.11 | $133.23 | 198,500 |
| 19-04-2024 | $132.26 | $130.87 | $132.28 | $130.65 | 225,300 |
| 18-04-2024 | $129.56 | $130.31 | $130.33 | $129.18 | 269,600 |
| 17-04-2024 | $128.57 | $127.72 | $128.67 | $127.59 | 268,800 |
| 16-04-2024 | $127.89 | $127.45 | $128.85 | $127.26 | 124,300 |
| 15-04-2024 | $127.77 | $126.59 | $127.85 | $126.44 | 252,300 |
| 12-04-2024 | $127.82 | $127.20 | $128.34 | $126.25 | 236,600 |
| 11-04-2024 | $129.58 | $130.17 | $131.01 | $129.58 | 140,800 |
| 10-04-2024 | $130.76 | $132.16 | $132.16 | $130.11 | 381,000 |
| 09-04-2024 | $133.72 | $133.59 | $133.96 | $132.76 | 71,900 |
| 08-04-2024 | $133.40 | $134.86 | $135.07 | $132.66 | 248,200 |
| 05-04-2024 | $133.86 | $134.50 | $134.73 | $133.53 | 244,900 |
| 04-04-2024 | $133.85 | $134.93 | $135.06 | $133.30 | 65,800 |
| 03-04-2024 | $133.94 | $134.81 | $135.24 | $133.83 | 198,800 |
| 02-04-2024 | $133.96 | $133.02 | $134.02 | $132.90 | 104,300 |
| 01-04-2024 | $134.70 | $133.22 | $134.95 | $133.21 | 87,200 |
| 28-03-2024 | $135.10 | $135.65 | $135.65 | $134.70 | 172,100 |
| 27-03-2024 | $134.35 | $133.57 | $134.46 | $133.40 | 101,300 |
| 26-03-2024 | $132.25 | $132.29 | $133.04 | $132.00 | 59,100 |
| 25-03-2024 | $131.47 | $133.04 | $133.13 | $131.47 | 84,700 |
| 22-03-2024 | $133.51 | $133.06 | $134.10 | $132.88 | 68,400 |
| 21-03-2024 | $133.89 | $135.07 | $135.34 | $133.67 | 67,200 |
| 20-03-2024 | $134.59 | $133.88 | $135.45 | $133.70 | 153,200 |
| 19-03-2024 | $132.16 | $130.96 | $133.10 | $130.75 | 158,800 |
| 18-03-2024 | $129.60 | $130.82 | $131.07 | $129.42 | 134,500 |
| 15-03-2024 | $131.88 | $133.17 | $133.67 | $131.67 | 1,400,800 |
| 14-03-2024 | $134.37 | $134.02 | $134.70 | $133.38 | 291,500 |
Graphs are not available, please refer to the detailed table