Find a quote

CANADIAN TIRE CORPORATION, CL. A, NV

161.46 Up 0.85 (0.53 %)

Delayed : 2023/01/27 12:54:02

  • Previous close $160.61
  • Opening $161.25
  • Price Bid $161.38
  • Price Ask $161.38
  • Size Bid 1
  • Size Ask 1
  • Today High $162.40
  • Today Low $160.73
  • 52 Weeks High $196.75
  • 52 Weeks Low $139.24
  • Volume 63,556

Fundamentals

  • P/E Ratio : 9.51
  • Earnings/Share : 0.55
  • Dividends/Share : $1.73
  • Current Div. Yield : 4.30
  • Market Cap (M) : 9,818.28
  • Shares Out (M) : 58.52
  • Exchange : XTSE
  • Ex Dividend Date : 2023/01/30

Intraday history

Hour Last Change High Low Volume
12:54 PM $161.46 Up $0.00 $161.46 $161.46 100
12:49 PM $161.46 Down $ -0.03 $161.46 $161.46 100
12:49 PM $161.46 Up $0.00 $161.46 $161.46 0
12:49 PM $161.46 Up $0.00 $161.46 $161.46 0
12:49 PM $161.46 Up $0.00 $161.46 $161.46 0
12:49 PM $161.46 Up $0.00 $161.46 $161.46 0
12:47 PM $161.49 Up $0.02 $161.51 $161.49 400
12:47 PM $161.49 Up $0.00 $161.51 $161.49 0
12:46 PM $161.47 Up $0.03 $161.47 $161.45 500
12:45 PM $161.44 Up $0.08 $161.44 $161.43 200
12:44 PM $161.36 Up $0.02 $161.42 $161.34 900
12:42 PM $161.34 Up $0.01 $161.34 $161.34 100
12:42 PM $161.34 Up $0.00 $161.34 $161.34 0
12:39 PM $161.33 Up $0.03 $161.33 $161.33 200
12:39 PM $161.33 Up $0.00 $161.33 $161.33 0
12:39 PM $161.33 Up $0.00 $161.33 $161.33 0
12:36 PM $161.30 Up $0.05 $161.30 $161.25 300
12:36 PM $161.30 Up $0.00 $161.30 $161.25 0
12:36 PM $161.30 Up $0.00 $161.30 $161.25 0
12:32 PM $161.25 Down $ -0.01 $161.27 $161.25 600
12:32 PM $161.25 Up $0.00 $161.27 $161.25 0
12:32 PM $161.25 Up $0.00 $161.27 $161.25 0
12:32 PM $161.25 Up $0.00 $161.27 $161.25 0
12:30 PM $161.26 Up $0.00 $161.26 $161.26 100
12:30 PM $161.26 Up $0.00 $161.26 $161.26 0
12:29 PM $161.26 Down $ -0.01 $161.28 $161.26 200
12:28 PM $161.27 Down $ -0.06 $161.27 $161.27 200
12:27 PM $161.33 Down $ -0.06 $161.33 $161.33 200
12:24 PM $161.39 Down $ -0.04 $161.39 $161.39 200
12:24 PM $161.39 Up $0.00 $161.39 $161.39 0
12:24 PM $161.39 Up $0.00 $161.39 $161.39 0
12:23 PM $161.43 Up $0.17 $161.43 $161.30 500
12:22 PM $161.26 Down $ -0.01 $161.26 $161.26 100
12:20 PM $161.27 Up $0.13 $161.27 $161.20 500
12:20 PM $161.27 Up $0.00 $161.27 $161.20 0
12:14 PM $161.14 Up $0.15 $161.17 $161.14 500
12:14 PM $161.14 Up $0.00 $161.17 $161.14 0
12:14 PM $161.14 Up $0.00 $161.17 $161.14 0
12:14 PM $161.14 Up $0.00 $161.17 $161.14 0
12:14 PM $161.14 Up $0.00 $161.17 $161.14 0
12:14 PM $161.14 Up $0.00 $161.17 $161.14 0
12:04 PM $160.99 Down $ -0.06 $160.99 $160.99 100
12:04 PM $160.99 Up $0.00 $160.99 $160.99 0
12:04 PM $160.99 Up $0.00 $160.99 $160.99 0
12:04 PM $160.99 Up $0.00 $160.99 $160.99 0
12:04 PM $160.99 Up $0.00 $160.99 $160.99 0
12:04 PM $160.99 Up $0.00 $160.99 $160.99 0
12:04 PM $160.99 Up $0.00 $160.99 $160.99 0
12:04 PM $160.99 Up $0.00 $160.99 $160.99 0
12:04 PM $160.99 Up $0.00 $160.99 $160.99 0
12:04 PM $160.99 Up $0.00 $160.99 $160.99 0
12:03 PM $161.05 Up $0.06 $161.13 $161.04 700
12:02 PM $160.99 Up $0.02 $161.01 $160.89 1,100
12:01 PM $160.97 Up $0.09 $160.97 $160.91 500
12:00 PM $160.88 Down $ -0.06 $160.91 $160.88 700
11:59 AM $160.94 Up $0.03 $160.95 $160.94 500
11:58 AM $160.91 Up $0.09 $160.91 $160.90 300
11:57 AM $160.82 Up $0.04 $160.82 $160.82 200
11:56 AM $160.78 Down $ -0.02 $160.81 $160.73 500
11:54 AM $160.80 Up $0.01 $160.86 $160.80 600
11:54 AM $160.80 Up $0.00 $160.86 $160.80 0
11:51 AM $160.79 Down $ -0.16 $160.83 $160.79 300
11:51 AM $160.79 Up $0.00 $160.83 $160.79 0
11:51 AM $160.79 Up $0.00 $160.83 $160.79 0
11:49 AM $160.95 Down $ -0.05 $160.95 $160.95 200
11:49 AM $160.95 Up $0.00 $160.95 $160.95 0
11:48 AM $161.00 Up $0.00 $161.00 $161.00 100
11:47 AM $161.00 Down $ -0.04 $161.01 $161.00 500
11:44 AM $161.04 Down $ -0.03 $161.07 $161.04 200
11:44 AM $161.04 Up $0.00 $161.07 $161.04 0
11:44 AM $161.04 Up $0.00 $161.07 $161.04 0
11:43 AM $161.07 Up $0.09 $161.07 $161.07 700
11:41 AM $160.98 Down $ -0.02 $160.98 $160.97 500
11:41 AM $160.98 Up $0.00 $160.98 $160.97 0
11:39 AM $161.00 Down $ -0.20 $161.00 $161.00 100
11:39 AM $161.00 Up $0.00 $161.00 $161.00 0
11:37 AM $161.20 Down $ -0.05 $161.20 $161.20 300
11:37 AM $161.20 Up $0.00 $161.20 $161.20 0
11:35 AM $161.25 Down $ -0.05 $161.30 $161.25 500
11:35 AM $161.25 Up $0.00 $161.30 $161.25 0
11:34 AM $161.30 Up $0.04 $161.30 $161.24 200
11:33 AM $161.26 Up $0.04 $161.26 $161.26 200
11:32 AM $161.22 Up $0.08 $161.24 $161.18 400
11:31 AM $161.14 Up $0.06 $161.14 $161.14 200
11:29 AM $161.08 Up $0.06 $161.08 $161.05 300
11:29 AM $161.08 Up $0.00 $161.08 $161.05 0
11:27 AM $161.02 Down $ -0.03 $161.02 $161.02 200
11:27 AM $161.02 Up $0.00 $161.02 $161.02 0
11:26 AM $161.05 Up $0.03 $161.05 $161.05 300
11:25 AM $161.02 Down $ -0.02 $161.02 $161.02 100
11:24 AM $161.04 Up $0.00 $161.04 $161.04 200
11:22 AM $161.04 Down $ -0.14 $161.10 $160.97 900
11:22 AM $161.04 Up $0.00 $161.10 $160.97 0
11:21 AM $161.18 Up $0.08 $161.21 $161.16 500
11:19 AM $161.10 Up $0.00 $161.10 $161.10 400
11:19 AM $161.10 Up $0.00 $161.10 $161.10 0
11:18 AM $161.10 Down $ -0.03 $161.33 $161.10 400
11:15 AM $161.13 Up $0.16 $161.13 $161.05 500
11:15 AM $161.13 Up $0.00 $161.13 $161.05 0
11:15 AM $161.13 Up $0.00 $161.13 $161.05 0
11:14 AM $160.97 Down $ -0.04 $160.97 $160.97 100
11:13 AM $161.01 Up $0.04 $161.01 $160.99 300
11:12 AM $160.97 Up $0.00 $160.97 $160.97 200
11:11 AM $160.97 Up $0.07 $160.97 $160.97 300
11:09 AM $160.90 Up $0.00 $160.90 $160.89 400
11:09 AM $160.90 Up $0.00 $160.90 $160.89 0
11:08 AM $160.90 Down $ -0.04 $160.91 $160.90 200
11:07 AM $160.94 Up $0.00 $160.96 $160.94 700
11:04 AM $160.94 Down $ -0.02 $160.94 $160.94 100
11:04 AM $160.94 Up $0.00 $160.94 $160.94 0
11:04 AM $160.94 Up $0.00 $160.94 $160.94 0
11:03 AM $160.96 Up $0.00 $161.00 $160.96 400
11:02 AM $160.96 Down $ -0.06 $160.96 $160.96 300
11:00 AM $161.02 Up $0.11 $161.02 $160.94 1,600
11:00 AM $161.02 Up $0.00 $161.02 $160.94 0
10:58 AM $160.91 Up $0.08 $160.91 $160.91 300
10:58 AM $160.91 Up $0.00 $160.91 $160.91 0
10:56 AM $160.83 Down $ -0.07 $160.87 $160.83 200
10:56 AM $160.83 Up $0.00 $160.87 $160.83 0
10:55 AM $160.90 Up $0.00 $160.90 $160.90 100
10:53 AM $160.90 Down $ -0.09 $160.90 $160.90 100
10:53 AM $160.90 Up $0.00 $160.90 $160.90 0
10:50 AM $160.99 Down $ -0.21 $161.21 $160.99 1,900
10:50 AM $160.99 Up $0.00 $161.21 $160.99 0
10:50 AM $160.99 Up $0.00 $161.21 $160.99 0
10:49 AM $161.20 Down $ -0.08 $161.34 $161.20 700
10:48 AM $161.28 Up $0.11 $161.28 $161.26 200
10:47 AM $161.17 Down $ -0.09 $161.26 $161.17 1,200
10:46 AM $161.26 Up $0.08 $161.26 $161.18 200
10:45 AM $161.18 Down $ -0.13 $161.18 $161.18 100
10:44 AM $161.31 Down $ -0.02 $161.31 $161.31 100
10:43 AM $161.33 Down $ -0.06 $161.40 $161.33 1,400
10:42 AM $161.39 Up $0.01 $161.39 $161.39 100
10:41 AM $161.38 Down $ -0.08 $161.48 $161.38 200
10:40 AM $161.46 Down $ -0.12 $161.48 $161.46 200
10:39 AM $161.58 Down $ -0.09 $161.67 $161.58 700
10:38 AM $161.67 Up $0.11 $161.67 $161.67 100
10:36 AM $161.56 Down $ -0.05 $161.56 $161.56 200
10:36 AM $161.56 Up $0.00 $161.56 $161.56 0
10:35 AM $161.61 Up $0.36 $161.61 $161.25 2,400
10:34 AM $161.25 Up $0.00 $161.25 $161.25 400
10:33 AM $161.25 Down $ -0.08 $161.30 $161.25 200
10:32 AM $161.33 Up $0.07 $161.33 $161.25 800
10:30 AM $161.26 Up $0.00 $161.27 $161.26 200
10:30 AM $161.26 Up $0.00 $161.27 $161.26 0
10:29 AM $161.26 Down $ -0.29 $161.38 $161.26 1,600
10:28 AM $161.55 Down $ -0.11 $161.68 $161.55 1,200
10:27 AM $161.66 Down $ -0.08 $161.66 $161.66 100
10:25 AM $161.74 Up $0.00 $161.74 $161.74 100
10:25 AM $161.74 Up $0.00 $161.74 $161.74 0
10:24 AM $161.74 Up $0.31 $161.82 $161.63 1,300
10:22 AM $161.43 Down $ -0.13 $161.43 $161.43 100
10:22 AM $161.43 Up $0.00 $161.43 $161.43 0
10:20 AM $161.56 Down $ -0.16 $161.56 $161.56 100
10:20 AM $161.56 Up $0.00 $161.56 $161.56 0
10:19 AM $161.72 Down $ -0.10 $161.72 $161.66 1,100
10:18 AM $161.82 Down $ -0.09 $161.82 $161.82 200
10:17 AM $161.91 Down $ -0.01 $161.92 $161.84 400
10:14 AM $161.92 Down $ -0.06 $161.92 $161.92 100
10:14 AM $161.92 Up $0.00 $161.92 $161.92 0
10:14 AM $161.92 Up $0.00 $161.92 $161.92 0
10:13 AM $161.98 Down $ -0.05 $161.98 $161.98 200
10:12 AM $162.03 Down $ -0.05 $162.09 $162.03 300
10:10 AM $162.08 Up $0.05 $162.09 $162.05 400
10:10 AM $162.08 Up $0.00 $162.09 $162.05 0
10:09 AM $162.03 Down $ -0.19 $162.23 $162.03 900
10:07 AM $162.22 Up $0.07 $162.23 $162.22 300
10:07 AM $162.22 Up $0.00 $162.23 $162.22 0
10:06 AM $162.15 Up $0.11 $162.17 $162.13 500
10:05 AM $162.04 Down $ -0.06 $162.09 $162.02 500
10:04 AM $162.10 Down $ -0.14 $162.15 $162.10 400
10:02 AM $162.24 Down $ -0.07 $162.32 $162.24 1,000
10:02 AM $162.24 Up $0.00 $162.32 $162.24 0
10:01 AM $162.31 Up $0.14 $162.31 $162.31 200
10:00 AM $162.17 Down $ -0.09 $162.17 $162.17 100
09:57 AM $162.26 Down $ -0.14 $162.33 $162.26 400
09:57 AM $162.26 Up $0.00 $162.33 $162.26 0
09:57 AM $162.26 Up $0.00 $162.33 $162.26 0
09:56 AM $162.40 Up $0.00 $162.40 $162.40 100
09:55 AM $162.40 Up $0.07 $162.40 $162.40 100
09:51 AM $162.33 Up $0.06 $162.33 $162.33 100
09:51 AM $162.33 Up $0.00 $162.33 $162.33 0
09:51 AM $162.33 Up $0.00 $162.33 $162.33 0
09:51 AM $162.33 Up $0.00 $162.33 $162.33 0
09:50 AM $162.27 Up $0.02 $162.32 $162.21 900
09:49 AM $162.25 Up $0.05 $162.30 $162.22 1,400
09:48 AM $162.20 Up $0.19 $162.20 $162.15 400
09:46 AM $162.01 Up $0.09 $162.11 $162.00 600
09:46 AM $162.01 Up $0.00 $162.11 $162.00 0
09:44 AM $161.92 Up $0.22 $161.92 $161.89 300
09:44 AM $161.92 Up $0.00 $161.92 $161.89 0
09:42 AM $161.70 Up $0.06 $161.70 $161.69 200
09:42 AM $161.70 Up $0.00 $161.70 $161.69 0
09:41 AM $161.64 Down $ -0.03 $161.82 $161.63 500
09:40 AM $161.67 Down $ -0.21 $161.88 $161.67 1,400
09:38 AM $161.88 Down $ -0.12 $161.88 $161.88 400
09:38 AM $161.88 Up $0.00 $161.88 $161.88 0
09:37 AM $162.00 Up $0.49 $162.00 $161.71 2,800
09:36 AM $161.51 Down $ -0.17 $161.75 $161.50 900
09:35 AM $161.68 Up $0.11 $161.68 $161.68 200
09:33 AM $161.57 Down $ -0.34 $161.57 $161.57 100
09:33 AM $161.57 Up $0.00 $161.57 $161.57 0
09:32 AM $161.91 Up $0.25 $161.91 $161.91 100
09:30 AM $161.67 Up $1.05 $161.67 $161.00 3,000
09:30 AM $161.67 Up $0.00 $161.67 $161.00 0
Previous close $160.61

One month history

Date Closing Opening High Low Volume
27/01/2023 $161.47 $160.91 $161.62 $160.88 12,800
26/01/2023 $160.61 $160.18 $161.18 $160.01 85,000
25/01/2023 $159.11 $160.04 $160.27 $158.86 174,100
24/01/2023 $158.79 $158.42 $158.95 $157.81 87,500
23/01/2023 $158.70 $157.24 $158.74 $156.88 87,900
20/01/2023 $155.64 $155.52 $155.74 $154.75 270,800
19/01/2023 $155.84 $156.51 $156.82 $155.62 133,000
18/01/2023 $158.53 $159.42 $159.53 $158.48 183,800
17/01/2023 $158.18 $157.94 $159.13 $157.77 261,000
16/01/2023 $158.39 $158.54 $158.71 $156.75 141,100
13/01/2023 $156.43 $155.77 $157.07 $155.72 437,800
12/01/2023 $154.01 $153.50 $154.75 $153.49 296,100
11/01/2023 $153.65 $152.63 $153.83 $152.63 159,500
10/01/2023 $152.00 $151.63 $152.14 $151.19 314,100
09/01/2023 $151.60 $153.23 $153.25 $151.41 437,300
06/01/2023 $151.18 $150.31 $151.61 $150.09 266,700
05/01/2023 $148.51 $148.62 $149.64 $148.22 212,500
04/01/2023 $147.47 $146.62 $148.52 $146.38 172,700
03/01/2023 $146.59 $145.49 $147.12 $145.23 427,800
30/12/2022 $141.50 $142.19 $142.43 $141.28 79,800
29/12/2022 $142.35 $142.58 $143.30 $142.24 241,500
28/12/2022 $140.39 $140.02 $140.92 $139.90 104,300
23/12/2022 $142.19 $142.50 $142.90 $142.13 53,300
22/12/2022 $142.78 $141.65 $143.10 $140.80 89,700
21/12/2022 $142.18 $143.55 $143.70 $141.91 152,100
20/12/2022 $141.47 $140.82 $142.98 $140.82 126,000
19/12/2022 $141.31 $142.80 $142.98 $141.08 264,400
16/12/2022 $143.29 $144.50 $144.75 $143.15 223,400
15/12/2022 $146.47 $147.05 $147.27 $146.11 113,700
14/12/2022 $148.13 $149.05 $149.64 $147.81 85,600
Graphs are not available, please refer to the detailed table