Find a quote
CANADIAN TIRE CORPORATION, LIMITED
292.78 Up 12.78 (4.37 %)
Delayed : 2023/09/25 15:03:55
- Previous close $280.00
- Opening $291.91
- Price Bid $275.00
- Price Ask $275.00
- Size Bid 1
- Size Ask 3
- Today High $292.78
- Today Low $277.07
- 52 Weeks High $336.00
- 52 Weeks Low $243.18
- Volume 329
Fundamentals
- P/E Ratio : 20.88
- Earnings/Share : 0.97
- Dividends/Share : $1.73
- Current Div. Yield : 2.36
- Market Cap (M) : 8,813.82
- Shares Out (M) : 55.92
- Exchange : XTSE
- Ex Dividend Date : 2023/10/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:03 PM | $292.78 | Up $0.87 | $292.78 | $277.07 | 200 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 03:03 PM | $292.78 | Up $0.00 | $292.78 | $277.07 | 0 |
| 01:14 PM | $291.91 | Up $11.91 | $291.91 | $291.91 | 100 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 01:14 PM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| Previous close | $280.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/09/2023 | $292.78 | $291.91 | $292.78 | $277.07 | 300 |
| 22/09/2023 | $280.00 | $280.00 | $280.00 | $280.00 | 100 |
| 20/09/2023 | $281.00 | $278.95 | $281.00 | $278.95 | 1,300 |
| 14/09/2023 | $294.44 | $274.44 | $294.44 | $274.02 | 300 |
| 08/09/2023 | $289.99 | $274.44 | $289.99 | $273.33 | 300 |
| 05/09/2023 | $285.00 | $294.94 | $295.55 | $285.00 | 500 |
| 01/09/2023 | $273.73 | $273.73 | $273.73 | $273.73 | 200 |
| 31/08/2023 | $288.88 | $265.35 | $288.88 | $265.35 | 200 |
| 29/08/2023 | $266.36 | $266.36 | $266.36 | $266.36 | 100 |
| 28/08/2023 | $263.36 | $263.36 | $263.36 | $263.36 | 100 |
| 09/08/2023 | $289.99 | $264.11 | $289.99 | $264.10 | 300 |
Graphs are not available, please refer to the detailed table