Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

CTC – Canadian Tire Corporation Limited

Last update: July 18, 2025 at 1:12 p.m.   (Real-time)

  • Last price: 191.005
  • Net change: -0.365
  • Bid price: 190.900
  • Ask price: 191.110
  • 30-day historical volatility: 10.22%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 3,161
Volume: 117
Open interest: 1,374
Volume: 0
July 18, 2025 70.65 71.25 71.65 0 0 0 120.00 0 0.08 0.13 0 2 0
July 18, 2025 65.65 66.25 66.65 0 0 0 125.00 0 0.08 0.13 0 5 0
July 18, 2025 60.65 61.25 61.65 0 0 0 130.00 0 0.08 0.13 0 69 0
July 18, 2025 55.65 56.25 56.65 0 2 0 135.00 0 0.08 0.13 0 4 0
July 18, 2025 50.65 51.25 51.65 0 10 0 140.00 0 0.08 0.13 0 49 0
July 18, 2025 45.65 46.25 46.65 0 2 0 145.00 0 0.08 0.13 0 7 0
July 18, 2025 40.65 41.25 41.65 0 4 0 150.00 0 0.08 0.13 0 6 0
July 18, 2025 35.65 36.25 36.65 0 30 0 155.00 0 0.08 0.13 0 37 0
July 18, 2025 30.65 31.25 31.60 0 20 0 160.00 0 0.08 0.13 0 0 0
July 18, 2025 25.65 26.25 26.60 0 91 0 165.00 0 0.08 0.13 0 66 0
July 18, 2025 20.65 21.25 21.60 0 31 0 170.00 0 0.08 0.13 0 10 0
July 18, 2025 15.65 16.25 16.60 0 21 0 175.00 0 0.08 0.13 0 65 0
July 18, 2025 10.65 11.25 11.60 0 7 0 180.00 0 0.08 0.13 0 32 0
July 18, 2025 5.45 6.45 5.80 -1.15 79 46 185.00 0 0.10 0.49 0 52 0
July 18, 2025 0.75 1.20 1.90 0 43 1 190.00 0 0.29 0.45 0 11 0
July 18, 2025 0 0.08 0.15 0 2 0 195.00 3.70 4.35 3.95 0 0 0
July 18, 2025 0 0.08 0.15 0 0 0 200.00 8.75 9.35 8.85 0 3 0
July 18, 2025 0 0.08 0.15 0 0 0 210.00 18.75 19.35 18.85 0 0 0
August 15, 2025 70.50 71.85 72.20 0 0 0 120.00 0 0.49 0.49 0 13 0
August 15, 2025 65.65 66.85 67.15 0 0 0 125.00 0 0.49 0.49 0 3 0
August 15, 2025 60.65 61.80 62.15 0 2 0 130.00 0 0.49 0.49 0 0 0
August 15, 2025 55.50 56.80 57.15 0 0 0 135.00 0 0.49 0.49 0 0 0
August 15, 2025 50.50 51.80 52.15 0 4 0 140.00 0 0.49 0.49 0 0 0
August 15, 2025 45.50 46.75 47.20 0 0 0 145.00 0 0.49 0.49 0 22 0
August 15, 2025 40.55 41.75 42.20 0 13 0 150.00 0.01 0.49 0.49 0 0 0
August 15, 2025 35.55 36.75 37.20 0 2 0 155.00 0.02 0.49 0.49 0 0 0
August 15, 2025 30.65 31.85 32.20 0 6 0 160.00 0.10 0.49 0.49 0 4 0
August 15, 2025 25.70 26.90 27.15 0 25 0 165.00 0.20 0.55 0.55 0 0 0
August 15, 2025 20.60 21.85 22.20 0 74 0 170.00 0.35 0.80 0.80 0 0 0
August 15, 2025 15.80 17.10 17.40 0 16 0 175.00 0.80 1.20 1.00 0 3 0
August 15, 2025 11.20 12.50 12.85 0 50 0 180.00 1.60 1.95 1.75 0 6 0
August 15, 2025 7.45 8.45 8.60 0 12 0 185.00 2.80 3.30 3.25 0 2 0
August 15, 2025 4.50 5.20 5.35 0 424 0 190.00 4.80 5.40 5.15 0 19 0
August 15, 2025 2.40 2.95 2.30 -0.80 3 44 195.00 7.45 8.35 8.00 0 11 0
August 15, 2025 1.15 1.60 1.70 0 430 0 200.00 11.05 12.20 11.70 0 0 0
August 15, 2025 0.37 0.70 0.90 0 0 0 205.00 15.05 16.75 16.20 0 0 0
August 15, 2025 0.05 0.50 0.50 0 0 0 210.00 19.80 21.45 21.05 0 0 0
September 19, 2025 90.65 91.65 91.95 0 0 0 100.00 0 0.30 0.32 0 10 0
September 19, 2025 70.55 71.55 72.05 0 0 0 120.00 0.01 0.34 0.35 0 128 0
September 19, 2025 65.75 66.55 67.05 0 0 0 125.00 0.01 0.35 0.38 0 0 0
September 19, 2025 60.60 61.80 62.05 0 0 0 130.00 0.02 0.41 0.43 0 14 0
September 19, 2025 55.60 56.80 57.00 0 1 0 135.00 0.03 0.45 0.49 0 0 0
September 19, 2025 50.60 51.70 52.00 0 2 0 140.00 0.03 0.49 0.49 0 33 0
September 19, 2025 45.75 46.70 47.05 0 2 0 145.00 0.05 0.49 0.49 0 0 0
September 19, 2025 40.65 41.75 42.10 0 24 0 150.00 0.15 0.49 0.49 0 200 0
September 19, 2025 35.55 36.50 36.80 0 0 0 155.00 0.10 0.55 0.55 0 0 0
September 19, 2025 30.60 31.50 32.15 0 19 0 160.00 0.25 0.75 0.75 0 43 0
September 19, 2025 25.85 27.00 27.35 0 82 0 165.00 0.50 0.95 0.95 0 0 0
September 19, 2025 20.95 22.25 21.25 -1.40 269 13 170.00 0.90 1.30 1.30 0 26 0
September 19, 2025 16.55 17.70 17.80 0 3 0 175.00 1.55 1.90 1.90 0 1 0
September 19, 2025 12.30 13.20 13.75 0 166 0 180.00 2.40 2.90 3.00 0 0 0
September 19, 2025 8.70 9.60 9.90 0 2 0 185.00 3.80 4.40 4.30 0 0 0
September 19, 2025 5.85 6.60 6.95 0 29 0 190.00 5.80 6.60 6.50 0 0 0
September 19, 2025 3.70 4.30 4.55 0 5 0 195.00 8.30 9.25 9.20 0 0 0
September 19, 2025 2.10 2.65 2.80 0 92 0 200.00 11.75 12.80 12.65 0 0 0
September 19, 2025 1.05 1.50 1.65 0 1 0 205.00 15.75 16.80 16.45 0 0 0
September 19, 2025 0.42 0.70 0.80 0 0 0 210.00 20.10 21.45 21.05 0 0 0
October 17, 2025 70.50 72.00 72.05 0 0 0 120.00 0.02 0.47 0.47 0 2 0
October 17, 2025 60.50 62.00 62.05 0 0 0 130.00 0.03 0.49 0.49 0 0 0
October 17, 2025 55.50 56.90 57.30 0 0 0 135.00 0.03 0.50 0.50 0 2 0
October 17, 2025 50.55 51.65 52.10 0 0 0 140.00 0.03 0.50 0.50 0 2 0
October 17, 2025 45.40 46.85 47.10 0 0 0 145.00 0.13 0.55 0.55 0 0 0
October 17, 2025 40.65 41.90 42.40 0 0 0 150.00 0.26 0.65 0.65 0 0 0
October 17, 2025 35.85 37.00 37.30 0 1 0 155.00 0.42 0.80 0.80 0 1 0
October 17, 2025 31.00 32.30 32.65 0 0 0 160.00 0.65 1.00 1.00 0 0 0
October 17, 2025 26.30 27.25 27.65 0 1 0 165.00 1.00 1.30 1.30 0 4 0
October 17, 2025 21.35 22.75 23.10 0 1 0 170.00 1.40 1.75 1.80 0 4 0
October 17, 2025 17.10 18.35 18.75 0 2 0 175.00 2.05 2.50 2.40 0 2 0
October 17, 2025 13.25 14.65 14.85 0 4 0 180.00 3.05 3.55 3.70 0 0 0
October 17, 2025 10.05 10.75 11.15 0 0 0 185.00 4.60 5.10 5.20 0 0 0
October 17, 2025 7.00 7.80 8.15 0 1 0 190.00 6.50 7.20 7.35 0 0 0
October 17, 2025 4.75 5.25 5.70 0 0 0 195.00 9.10 9.90 9.95 0 0 0
October 17, 2025 2.95 3.45 3.80 0 21 0 200.00 12.05 13.50 13.15 0 0 0
October 17, 2025 1.70 2.20 2.40 0 0 0 205.00 15.85 17.25 17.10 0 0 0
October 17, 2025 0.85 1.15 1.45 0 0 0 210.00 20.05 21.75 21.35 0 0 0
November 21, 2025 50.65 51.90 52.20 0 0 0 140.00 0.41 0.80 0.80 0 2 0
November 21, 2025 45.40 47.20 47.45 0 0 0 145.00 0.55 1.00 0.95 0 0 0
November 21, 2025 40.80 42.20 42.20 0 0 0 150.00 0.75 1.20 1.20 0 0 0
November 21, 2025 35.95 37.25 37.75 0 1 0 155.00 1.05 1.50 1.50 0 20 0
November 21, 2025 30.85 32.45 33.05 0 0 0 160.00 1.50 1.90 1.90 0 11 0
November 21, 2025 26.80 27.85 28.15 0 3 0 165.00 2.00 2.40 2.40 0 0 0
November 21, 2025 22.05 23.50 23.85 0 1 0 170.00 2.75 3.20 3.30 0 1 0
November 21, 2025 18.50 19.45 20.05 0 0 0 175.00 3.80 4.30 4.30 0 0 0
November 21, 2025 14.50 15.75 16.00 0 36 0 180.00 5.20 5.80 5.80 0 0 0
November 21, 2025 11.35 12.40 12.75 0 30 0 185.00 6.95 7.65 7.65 0 0 0
November 21, 2025 8.75 9.55 9.85 0 0 0 190.00 9.15 10.00 9.95 0 100 0
November 21, 2025 6.25 7.15 7.45 0 0 0 195.00 11.70 12.70 12.65 0 0 0
November 21, 2025 4.50 5.10 5.40 0 20 0 200.00 14.85 15.80 15.60 0 0 0
November 21, 2025 3.00 3.60 3.85 0 0 0 205.00 18.50 19.75 19.25 0 0 0
November 21, 2025 1.90 2.30 2.50 0 0 0 210.00 22.40 23.30 23.25 0 0 0
December 19, 2025 90.35 91.95 92.45 0 0 0 100.00 0.02 0.49 0.49 0 46 0
December 19, 2025 70.40 72.10 72.45 0 0 0 120.00 0.11 0.50 0.55 0 28 0
December 19, 2025 60.45 62.00 62.50 0 2 0 130.00 0.35 0.75 0.75 0 16 0
December 19, 2025 50.30 52.00 52.60 0 4 0 140.00 0.55 1.00 1.00 0 27 0
December 19, 2025 40.90 42.30 42.75 0 25 0 150.00 1.00 1.45 1.45 0 33 0
December 19, 2025 31.55 32.80 33.45 0 69 0 160.00 1.85 2.20 2.20 0 2 0
December 19, 2025 26.60 28.60 28.70 0 0 0 165.00 2.35 2.90 3.00 0 0 0
December 19, 2025 22.50 24.20 24.55 0 56 0 170.00 3.20 3.80 3.90 0 0 0
December 19, 2025 18.65 20.15 20.45 0 1 0 175.00 4.30 4.90 5.00 0 0 0
December 19, 2025 15.15 16.65 17.05 0 121 0 180.00 5.85 6.50 6.45 0 1 0
December 19, 2025 11.95 13.45 13.65 0 1 0 185.00 7.50 8.50 8.45 0 0 0
December 19, 2025 9.55 10.50 10.80 0 39 0 190.00 9.70 10.70 10.60 0 1 0
December 19, 2025 7.10 8.10 8.25 0 40 0 195.00 12.50 13.70 13.55 0 40 0
December 19, 2025 5.20 6.10 6.25 0 174 0 200.00 15.40 16.60 16.60 0 0 0
December 19, 2025 3.65 4.45 4.60 0 0 0 205.00 18.80 19.95 20.05 0 0 0
December 19, 2025 2.45 3.10 3.30 0 1 0 210.00 22.30 24.00 23.80 0 0 0
December 19, 2025 0.95 1.65 1.65 0 20 0 220.00 30.45 32.70 32.15 0 0 0
January 16, 2026 22.85 24.75 25.10 0 0 0 170.00 3.55 4.10 4.10 0 1 0
January 16, 2026 19.45 20.85 21.35 0 0 0 175.00 4.70 5.40 5.30 0 0 0
January 16, 2026 15.95 17.25 17.75 0 0 0 180.00 6.15 7.10 7.00 0 0 0
January 16, 2026 12.85 14.15 14.45 0 0 0 185.00 7.85 9.00 8.85 0 0 0
January 16, 2026 10.30 11.30 11.60 0 1 0 190.00 10.30 11.20 11.10 0 0 0
January 16, 2026 7.90 8.90 9.05 0 0 0 195.00 12.85 14.05 14.10 0 0 0
January 16, 2026 5.85 6.85 6.95 0 0 0 200.00 15.45 17.20 16.90 0 0 0
January 16, 2026 4.30 5.10 5.25 0 0 0 205.00 18.85 20.50 20.30 0 0 0
January 16, 2026 3.00 3.70 3.90 0 0 0 210.00 22.85 24.40 24.20 0 0 0
March 20, 2026 90.00 92.20 92.45 0 0 0 100.00 0.04 0.50 0.55 0 10 0
March 20, 2026 70.10 72.00 72.60 0 1 0 120.00 0.40 0.90 0.95 0 0 0
March 20, 2026 60.15 62.25 62.65 0 0 0 130.00 0.70 1.25 1.25 0 7 0
March 20, 2026 50.20 52.00 52.85 0 30 0 140.00 1.15 1.60 1.60 0 23 0
March 20, 2026 40.80 42.60 43.35 0 0 0 150.00 2.00 2.50 2.60 0 1 0
March 20, 2026 32.20 33.95 34.35 0 47 0 160.00 3.30 4.00 3.95 0 1 0
March 20, 2026 24.20 26.05 26.20 0 40 0 170.00 5.25 6.20 6.05 0 2 0
March 20, 2026 17.70 18.85 19.25 0 40 0 180.00 8.50 9.30 9.25 0 0 0
March 20, 2026 11.80 13.10 13.50 0 2 0 190.00 12.70 13.70 13.70 0 12 0
March 20, 2026 7.60 8.60 8.75 0 0 0 200.00 18.00 19.35 19.30 0 0 0
March 20, 2026 4.30 5.35 5.45 0 1 0 210.00 24.80 26.65 26.50 0 0 0
March 20, 2026 2.40 3.10 3.20 0 183 0 220.00 32.75 34.45 33.95 0 0 0
June 19, 2026 50.65 52.45 53.10 0 0 0 140.00 2.10 2.70 2.70 0 4 0
June 19, 2026 33.05 34.85 35.45 0 4 0 160.00 4.70 5.50 5.60 0 2 0
June 19, 2026 25.70 27.25 27.55 0 0 0 170.00 7.15 8.20 8.10 0 0 0
June 19, 2026 19.00 20.70 19.50 -1.55 1 13 180.00 10.35 11.85 11.60 0 0 0
June 19, 2026 13.70 15.20 15.40 0 4 0 190.00 14.70 16.30 16.20 0 0 0
June 19, 2026 9.50 10.70 10.85 0 26 0 200.00 20.70 21.70 21.70 0 10 0
June 19, 2026 6.20 7.30 7.50 0 3 0 210.00 26.70 28.75 28.30 0 0 0
June 19, 2026 4.00 4.70 5.00 0 3 0 220.00 34.25 36.30 36.20 0 0 0