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