Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	53.87	53.87	52.96	53.00	53.00	-2.50%	186,380
Jan 27, 2026	55.10	55.10	54.01	54.36	54.36	-1.27%	15,644
Jan 26, 2026	55.16	55.16	54.80	55.06	55.06	-1.85%	32,220
Jan 23, 2026	55.81	56.41	55.81	56.10	56.10	-0.64%	148,689
Jan 22, 2026	54.85	56.46	54.85	56.46	56.46	3.20%	189,200
Jan 21, 2026	54.12	54.77	54.12	54.71	54.71	2.86%	159,493
Jan 20, 2026	53.00	53.27	52.82	53.19	53.19	0.36%	43,982
Jan 16, 2026	50.75	53.00	50.75	53.00	53.00	0.68%	322,882
Jan 15, 2026	53.30	53.30	52.56	52.64	52.64	-1.05%	150,733
Jan 14, 2026	53.30	53.67	53.06	53.20	53.20	-0.19%	98,896
Jan 13, 2026	54.07	54.07	53.08	53.30	53.30	-1.67%	186,980
Jan 12, 2026	53.82	54.42	53.60	54.20	54.20	0.90%	96,467
Jan 9, 2026	54.21	54.21	53.62	53.72	53.72	-1.52%	18,730
Jan 8, 2026	53.25	54.65	53.25	54.55	54.55	2.02%	45,817
Jan 7, 2026	53.80	54.26	53.47	53.47	53.47	0.28%	140,566
Jan 6, 2026	54.32	54.32	53.29	53.32	53.32	-1.97%	9,253
Jan 5, 2026	54.84	54.89	54.39	54.39	54.39	-1.29%	237,857
Jan 2, 2026	54.86	55.22	54.79	55.10	55.10	0.84%	57,995
Dec 31, 2025	54.57	54.83	54.57	54.64	54.64	-0.27%	42,156
Dec 30, 2025	54.61	54.95	54.61	54.79	54.79	0.92%	37,778
Dec 29, 2025	54.40	54.68	54.29	54.29	54.29	-0.20%	18,740
Dec 26, 2025	53.15	54.40	52.05	54.40	54.40	0.04%	5,493
Dec 24, 2025	54.32	54.45	54.32	54.38	54.38	0.07%	41,516
Dec 23, 2025	54.45	54.45	54.17	54.34	54.34	0.22%	44,897
Dec 22, 2025	53.40	54.22	53.40	54.22	54.22	0.91%	27,985
Dec 19, 2025	54.50	54.50	53.67	53.73	53.73	-0.59%	15,402
Dec 18, 2025	50.34	54.05	50.34	54.05	54.05	2.48%	9,395
Dec 17, 2025	52.41	52.74	52.18	52.74	52.74	-0.34%	93,828
Dec 16, 2025	53.44	53.44	52.77	52.92	52.92	-0.51%	51,180
Dec 15, 2025	52.64	53.19	52.62	53.19	53.19	1.45%	2,863
Dec 12, 2025	50.05	52.70	50.05	52.43	52.43	-0.23%	100,013
Dec 11, 2025	52.17	52.70	52.17	52.55	52.55	1.12%	114,465
Dec 10, 2025	52.25	52.25	51.90	51.97	51.97	-0.57%	49,104
Dec 9, 2025	52.84	52.84	52.00	52.27	52.27	-0.37%	35,108
Dec 8, 2025	53.07	53.13	52.46	52.46	52.46	-2.07%	55,811
Dec 5, 2025	52.60	53.71	52.31	53.57	53.57	0.54%	55,083
Dec 4, 2025	52.31	53.35	52.31	53.28	53.28	1.45%	15,254
Dec 3, 2025	52.77	52.77	52.31	52.52	52.52	-0.57%	206,998
Dec 2, 2025	53.89	53.89	52.77	52.82	52.67	-2.08%	84,252
Dec 1, 2025	54.65	54.69	53.94	53.94	53.78	-0.68%	187,215
Nov 28, 2025	54.55	54.55	54.26	54.31	54.15	0.79%	229,485
Nov 26, 2025	53.05	54.23	53.05	53.88	53.72	2.48%	203,828
Nov 25, 2025	52.05	53.21	52.01	52.58	52.43	4.49%	253,351
Nov 24, 2025	51.20	51.20	50.32	50.32	50.17	-1.39%	155,450
Nov 21, 2025	50.29	51.03	50.29	51.03	50.88	2.86%	109,159
Nov 20, 2025	49.54	49.61	49.00	49.61	49.47	0.73%	10,603
Nov 19, 2025	49.31	49.31	48.95	49.25	49.11	-1.12%	31,252
Nov 18, 2025	48.03	49.96	48.03	49.81	49.67	-0.10%	358,891
Nov 17, 2025	49.74	50.00	49.48	49.86	49.72	-0.45%	76,504
Nov 14, 2025	49.81	50.13	49.73	50.09	49.94	0.07%	258,041