Canadian Tire Corporation, Limited ( CDNAF) - Price History
Monthly price history for CDNAF (Canadian Tire Corporation, Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $135.86 | $135.86 |
| September 2026 | $135.86 | $135.86 |
| August 2026 | $135.54 | $135.54 |
| July 2026 | $146.60 | $147.88 |
| June 2026 | $136.42 | $137.61 |
| May 2026 | $126.98 | $128.09 |
| April 2026 | $137.78 | $138.99 |
| March 2026 | $131.08 | $133.50 |
| February 2026 | $137.97 | $140.51 |
| January 2026 | $120.64 | $122.86 |
| December 2025 | $123.05 | $126.60 |
| November 2025 | $118.29 | $121.70 |
| October 2025 | $111.50 | $114.72 |
| September 2025 | $113.79 | $118.36 |
| August 2025 | $119.99 | $124.82 |
| July 2025 | $129.35 | $134.55 |
| June 2025 | $128.08 | $134.50 |
| May 2025 | $120.25 | $126.28 |
| April 2025 | $103.64 | $108.84 |
| March 2025 | $97.91 | $104.04 |
| February 2025 | $92.40 | $98.18 |
| January 2025 | $106.28 | $112.93 |
| December 2024 | $97.67 | $104.90 |
| November 2024 | $102.14 | $109.70 |
| October 2024 | $98.99 | $106.31 |
| September 2024 | $109.91 | $119.41 |
| August 2024 | $104.99 | $114.07 |
| July 2024 | $93.81 | $103.19 |
| June 2024 | $90.13 | $99.14 |
| May 2024 | $89.20 | $98.11 |
| April 2024 | $88.06 | $96.86 |
| March 2024 | $89.49 | $99.71 |
| February 2024 | $91.44 | $101.88 |
| January 2024 | $95.20 | $106.07 |
| December 2023 | $94.18 | $106.20 |
| November 2023 | $91.74 | $103.45 |
| October 2023 | $85.14 | $96 |
| September 2023 | $94.24 | $107.62 |
| August 2023 | $104.21 | $119 |
| July 2023 | $121.81 | $139.10 |
| June 2023 | $118.19 | $136.24 |
| May 2023 | $105.48 | $121.59 |
| April 2023 | $113.84 | $131.22 |
| March 2023 | $112.11 | $130.48 |
| February 2023 | $106.82 | $124.32 |
| January 2023 | $102.02 | $118.73 |
| December 2022 | $88.80 | $104.46 |
| November 2022 | $96.36 | $113.36 |
| October 2022 | $95.74 | $112.63 |
| September 2022 | $90.36 | $107.44 |
| August 2022 | $99.25 | $118 |
| July 2022 | $107.96 | $128.36 |
| June 2022 | $104.48 | $125.46 |
| May 2022 | $114.57 | $137.58 |
| April 2022 | $115.40 | $138.57 |
| March 2022 | $127.05 | $153.69 |
| February 2022 | $121.24 | $146.66 |
| January 2022 | $119.27 | $144.28 |
| December 2021 | $117.77 | $143.52 |
| November 2021 | $108.58 | $132.32 |
| October 2021 | $116.26 | $141.68 |
| September 2021 | $114.70 | $140.71 |
| August 2021 | $124.06 | $152.20 |
| July 2021 | $123.49 | $152.44 |
| June 2021 | $128.20 | $158.25 |
| May 2021 | $138.52 | $171 |
| April 2021 | $129.84 | $160.28 |
| March 2021 | $114.64 | $142.36 |
| February 2021 | $107.85 | $133.92 |
| January 2021 | $103.92 | $129.04 |
| December 2020 | $105.44 | $131.85 |
| November 2020 | $102.73 | $128.46 |
| October 2020 | $89.49 | $111.90 |
| September 2020 | $80.30 | $101.19 |
| August 2020 | $82.83 | $104.38 |
| July 2020 | $72.98 | $91.96 |
| June 2020 | $67.39 | $85.71 |
| May 2020 | $67.25 | $85.53 |
| April 2020 | $56.48 | $71.83 |
| March 2020 | $48.97 | $63 |
| February 2020 | $76.24 | $98.08 |
| January 2020 | $83.58 | $107.52 |
| December 2019 | $83.06 | $107.72 |
| November 2019 | $90.98 | $117.99 |
| October 2019 | $83.77 | $109.44 |
| September 2019 | $85.42 | $111.59 |
| August 2019 | $77.67 | $101.47 |
| July 2019 | $84.08 | $109.84 |
| June 2019 | $82.03 | $107.94 |
| May 2019 | $77.69 | $102.23 |
| April 2019 | $84.31 | $111.71 |
| March 2019 | $81.29 | $107.70 |
| February 2019 | $83.16 | $110.18 |
| January 2019 | $83.94 | $111.98 |
| December 2018 | $78.62 | $104.89 |
| November 2018 | $83.82 | $111.82 |
| October 2018 | $84.44 | $113.55 |
| September 2018 | $88.72 | $119.30 |
| August 2018 | $94.73 | $127.38 |
| July 2018 | $100.06 | $134.55 |
| June 2018 | $96.57 | $130.52 |
| May 2018 | $94.04 | $127.11 |
| April 2018 | $99.07 | $134.60 |
| March 2018 | $95.66 | $129.97 |
| February 2018 | $100.80 | $136.96 |
| January 2018 | $102.83 | $139.71 |
| December 2017 | $94.41 | $128.95 |
| November 2017 | $92.84 | $126.80 |
| October 2017 | $90.48 | $123.58 |
| September 2017 | $91.30 | $125.21 |
| August 2017 | $85.71 | $117.54 |
| July 2017 | $83.08 | $113.94 |
| June 2017 | $82.39 | $113.50 |
| May 2017 | $84.34 | $116.19 |
| April 2017 | $89.11 | $123.25 |
| March 2017 | $85.94 | $118.86 |
| February 2017 | $86.22 | $119.24 |
| January 2017 | $77.82 | $108.14 |
| December 2016 | $74.51 | $103.54 |
| November 2016 | $75.09 | $104.34 |
| October 2016 | $71.23 | $99.43 |
| September 2016 | $72.19 | $100.76 |
| August 2016 | $78.38 | $109.41 |
| July 2016 | $75.19 | $104.96 |
| June 2016 | $75.62 | $106 |
| May 2016 | $77.25 | $108.28 |
| April 2016 | $77.60 | $109.23 |
| March 2016 | $72.29 | $101.75 |
| February 2016 | $66.41 | $93.48 |
| January 2016 | $54.29 | $76.41 |
| December 2015 | $60.23 | $85.23 |
| November 2015 | $65.35 | $92.47 |
| October 2015 | $63.10 | $89.70 |
| September 2015 | $63.34 | $90.04 |
| August 2015 | $65.29 | $92.81 |
| July 2015 | $70.10 | $99.64 |
| June 2015 | $75.60 | $107.90 |
| May 2015 | $76.40 | $109.05 |
| April 2015 | $75.80 | $108.19 |
| March 2015 | $71.53 | $102.50 |
| February 2015 | $66.39 | $95.14 |
| January 2015 | $66.22 | $94.89 |
| December 2014 | $73.33 | $105.55 |
| November 2014 | $77.73 | $111.89 |
| October 2014 | $72.57 | $104.90 |
| September 2014 | $70.60 | $102.05 |
| August 2014 | $71.28 | $103.03 |
| July 2014 | $66.17 | $96.11 |
| June 2014 | $64.74 | $94.04 |
| May 2014 | $66.15 | $96.08 |
| April 2014 | $66.47 | $96.94 |
| March 2014 | $65.09 | $94.92 |
| February 2014 | $60.99 | $88.94 |
| January 2014 | $59.11 | $86.20 |
| December 2013 | $64.03 | $93.80 |
| November 2013 | $64.48 | $94.46 |
| October 2013 | $63.36 | $92.82 |
| September 2013 | $61.08 | $89.82 |
| August 2013 | $58.21 | $85.60 |
| July 2013 | $55.79 | $82.03 |
| June 2013 | $51.67 | $76.30 |
| May 2013 | $54.88 | $81.04 |
| April 2013 | $48.86 | $72.14 |
| March 2013 | $47.65 | $70.70 |
| February 2013 | $45.12 | $66.94 |
| January 2013 | $46.92 | $69.61 |
| December 2012 | $46.20 | $68.88 |
| November 2012 | $44.76 | $66.74 |
| October 2012 | $48.14 | $71.78 |
| September 2012 | $47.69 | $71.41 |
| August 2012 | $48.89 | $73.20 |
| July 2012 | $44.69 | $66.91 |
| June 2012 | $43.92 | $66.06 |
| May 2012 | $43.21 | $64.99 |
| April 2012 | $46.11 | $69.34 |
| March 2012 | $42.87 | $64.76 |
| February 2012 | $41.70 | $62.99 |
| January 2012 | $42.50 | $64.20 |
| December 2011 | $42.60 | $64.66 |
| November 2011 | $40.86 | $62.01 |
| October 2011 | $39.73 | $60.30 |
| September 2011 | $35.80 | $54.58 |
| August 2011 | $37.55 | $57.26 |
| July 2011 | $40.04 | $61.05 |
| June 2011 | $41.89 | $63.60 |
| May 2011 | $42.23 | $64.11 |
| April 2011 | $41.40 | $62.86 |
| March 2011 | $42.25 | $64.43 |
| February 2011 | $41.37 | $63.09 |
| January 2011 | $40.76 | $62.15 |
| December 2010 | $44.64 | $68.38 |
| November 2010 | $40.33 | $61.77 |
| October 2010 | $36.49 | $56.09 |
| September 2010 | $36.49 | $56.09 |
| August 2010 | $34.38 | $52.85 |
| July 2010 | $35.98 | $55.52 |
| June 2010 | $34.34 | $52.99 |
| May 2010 | $35.80 | $55.24 |
| April 2010 | $36 | $55.55 |
| March 2010 | $35.26 | $54.61 |
| February 2010 | $32.82 | $50.83 |
| January 2010 | $33.46 | $51.82 |
| December 2009 | $33.90 | $52.71 |
| November 2009 | $33.98 | $52.83 |
| October 2009 | $35.88 | $56.01 |
| September 2009 | $34.16 | $53.32 |
| August 2009 | $33.55 | $52.37 |
| July 2009 | $31.91 | $50 |
| June 2009 | $30.29 | $47.46 |
| May 2009 | $27.74 | $43.47 |
| April 2009 | $25.74 | $40.48 |
| March 2009 | $22.02 | $34.63 |
| February 2009 | $20.10 | $31.62 |
| January 2009 | $22.43 | $35.29 |
| December 2008 | $23.03 | $36.42 |
| November 2008 | $21.07 | $33.32 |
| October 2008 | $20.99 | $33.36 |
| September 2008 | $28.73 | $45.66 |
| August 2008 | $32.52 | $51.69 |
| July 2008 | $32.63 | $51.86 |
| June 2008 | $33.38 | $53.27 |
| May 2008 | $38.07 | $60.76 |
| April 2008 | $40.71 | $64.96 |
| March 2008 | $40.14 | $64.26 |
| February 2008 | $40.55 | $64.92 |
| January 2008 | $39.67 | $63.50 |
| December 2007 | $45.84 | $73.60 |
| November 2007 | $44.61 | $71.62 |
| October 2007 | $55.76 | $89.53 |
| September 2007 | $46.12 | $74.21 |
| August 2007 | $44.82 | $72.13 |
| July 2007 | $48.53 | $78.09 |
| June 2007 | $47.62 | $76.80 |
| May 2007 | $46.33 | $74.72 |
| April 2007 | $43.43 | $70.04 |
| March 2007 | $39.74 | $64.25 |
| February 2007 | $38.24 | $61.81 |
| January 2007 | $36.57 | $59.25 |
| December 2006 | $38.56 | $62.48 |
| November 2006 | $39.41 | $63.85 |
| October 2006 | $38.90 | $63.17 |
| September 2006 | $38.66 | $62.80 |
| August 2006 | $38.67 | $62.81 |
| July 2006 | $34.50 | $56.18 |
| June 2006 | $36.29 | $59.09 |
| May 2006 | $37.78 | $61.52 |
| April 2006 | $34.26 | $55.93 |
| March 2006 | $33.07 | $53.98 |
| February 2006 | $36.06 | $58.88 |
| January 2006 | $35.46 | $58.02 |
| November 2005 | $35.31 | $57.78 |
| October 2005 | $30.86 | $50.60 |
| August 2005 | $46.57 | $76.37 |
| June 2005 | $28.40 | $46.69 |
| April 2005 | $29.45 | $48.54 |
| March 2005 | $27.85 | $45.90 |
| February 2005 | $27.79 | $45.80 |
| August 2004 | $21.15 | $35 |
| May 2004 | $20.16 | $33.45 |
| April 2004 | $19.44 | $32.35 |
| March 2004 | $20.89 | $34.76 |
| January 2004 | $19.09 | $31.85 |
| October 2003 | $17.94 | $30 |
| June 2003 | $15.62 | $26.19 |
| May 2003 | $14.91 | $25 |
| January 2003 | $12.30 | $20.73 |
| October 2002 | $11.62 | $19.65 |
| September 2002 | $10.88 | $18.40 |
| May 2002 | $12.07 | $20.48 |
| April 2002 | $11.28 | $19.20 |
| February 2002 | $9.03 | $15.37 |
| January 2002 | $9.08 | $15.51 |
| December 2001 | $9.34 | $15.95 |
| November 2001 | $9.95 | $17 |
| September 2001 | $8.83 | $15.14 |
| August 2001 | $9.68 | $16.61 |
| July 2001 | $9.57 | $16.48 |
CDNAF
Price: $135.86
52 week price:
Dividend Yield: 3.76%
5-year range yield:
Forward Dividend Yield: 3.74%
Payout Ratio: 100.84%
Payout Ratio Range:
Dividend Per Share: 5.06 USD
Earnings Per Share: 9.16 USD
P/E Ratio: 15.84
Exchange: PNK
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: Canada
Market Capitalization: 7.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: -2.64%
DGR5: 10.45%
DGR10: 12.04%
DGR20: 13.93%