Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	59.26	59.72	58.70	59.53	59.53	0.42%	57,652
Mar 6, 2026	60.36	60.36	59.23	59.28	59.28	-3.22%	183,642
Mar 5, 2026	60.46	61.25	60.19	61.25	61.25	0.82%	219,687
Mar 4, 2026	60.25	60.77	60.09	60.75	60.75	1.67%	44,700
Mar 3, 2026	58.60	59.98	58.60	59.75	59.75	-0.48%	112,751
Mar 2, 2026	60.45	60.45	59.71	60.04	60.04	-1.57%	263,285
Feb 27, 2026	60.75	61.78	60.72	61.00	61.00	1.01%	54,090
Feb 26, 2026	57.71	60.76	57.71	60.39	60.39	-1.21%	96,397
Feb 25, 2026	60.94	61.22	60.94	61.13	61.13	-0.89%	79,595
Feb 24, 2026	61.66	61.68	61.28	61.68	61.68	-0.79%	94,572
Feb 23, 2026	60.64	62.17	60.64	62.17	62.17	1.97%	34,636
Feb 20, 2026	61.18	61.38	60.95	60.97	60.97	-0.65%	71,055
Feb 19, 2026	61.37	61.71	61.37	61.37	61.37	0.85%	36,790
Feb 18, 2026	60.91	60.91	60.31	60.86	60.86	-0.37%	252,355
Feb 17, 2026	61.84	61.84	60.99	61.08	61.08	-0.60%	5,262
Feb 13, 2026	60.95	61.45	60.95	61.45	61.45	0.82%	16,689
Feb 12, 2026	61.51	61.73	60.93	60.95	60.95	0.07%	112,641
Feb 11, 2026	58.00	61.67	58.00	60.91	60.91	2.55%	136,240
Feb 10, 2026	58.87	60.54	58.87	59.40	59.40	1.67%	160,079
Feb 9, 2026	58.00	58.45	58.00	58.42	58.42	1.21%	46,446
Feb 6, 2026	57.01	57.72	57.01	57.72	57.72	1.25%	41,534
Feb 5, 2026	58.33	58.87	57.01	57.01	57.01	-1.79%	377,833
Feb 4, 2026	52.66	58.08	52.66	58.05	58.05	4.78%	214,264
Feb 3, 2026	53.72	55.49	53.72	55.40	55.40	2.92%	475,212
Feb 2, 2026	52.61	53.83	52.61	53.83	53.83	3.20%	141,941
Jan 30, 2026	52.32	52.53	52.16	52.16	52.16	-1.55%	133,290
Jan 29, 2026	52.60	52.98	52.39	52.98	52.98	-0.04%	226,616
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