Alimentation Couche-Tard Inc. (TSX:ATD)
Canada
· Delayed Price · Currency is CAD 70.26
-0.78 (-1.10%)
Feb 21, 2025, 4:00 PM EST
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 71.59 | 71.60 | 70.69 | 71.04 | 71.04 | -0.77% | 1,372,632 |
| Feb 19, 2025 | 71.92 | 71.95 | 71.25 | 71.59 | 71.59 | -0.58% | 1,374,100 |
| Feb 18, 2025 | 72.07 | 72.45 | 71.32 | 72.01 | 72.01 | -0.47% | 1,169,826 |
| Feb 14, 2025 | 73.10 | 73.69 | 72.15 | 72.35 | 72.35 | -1.64% | 1,195,500 |
| Feb 13, 2025 | 72.81 | 74.54 | 72.65 | 73.56 | 73.56 | 1.35% | 1,511,600 |
| Feb 12, 2025 | 72.05 | 72.58 | 71.83 | 72.58 | 72.58 | 0.12% | 1,457,800 |
| Feb 11, 2025 | 72.99 | 73.00 | 72.27 | 72.49 | 72.49 | -0.66% | 1,352,602 |
| Feb 10, 2025 | 74.05 | 74.28 | 72.72 | 72.97 | 72.97 | -2.08% | 2,058,900 |
| Feb 7, 2025 | 75.28 | 75.55 | 74.21 | 74.52 | 74.52 | -0.92% | 1,277,800 |
| Feb 6, 2025 | 75.72 | 76.00 | 74.63 | 75.21 | 75.21 | -0.52% | 1,024,500 |
| Feb 5, 2025 | 75.96 | 76.26 | 74.90 | 75.60 | 75.60 | -0.15% | 1,026,000 |
| Feb 4, 2025 | 74.79 | 76.41 | 74.73 | 75.71 | 75.71 | 0.66% | 1,079,925 |
| Feb 3, 2025 | 74.37 | 76.20 | 74.37 | 75.21 | 75.21 | -2.01% | 1,359,512 |
| Jan 31, 2025 | 77.54 | 77.86 | 76.14 | 76.75 | 76.75 | -0.87% | 1,456,827 |
| Jan 30, 2025 | 76.05 | 77.74 | 75.90 | 77.42 | 77.42 | 1.83% | 1,205,918 |
| Jan 29, 2025 | 76.05 | 76.49 | 75.73 | 76.03 | 76.03 | 0.13% | 715,000 |
| Jan 28, 2025 | 75.62 | 76.12 | 74.92 | 75.93 | 75.93 | 0.32% | 1,345,500 |
| Jan 27, 2025 | 75.50 | 76.35 | 75.32 | 75.69 | 75.69 | -0.13% | 1,102,745 |
| Jan 24, 2025 | 76.61 | 76.61 | 75.68 | 75.79 | 75.79 | -1.25% | 1,100,200 |
| Jan 23, 2025 | 76.29 | 77.12 | 76.29 | 76.75 | 76.75 | 0.56% | 1,159,314 |
| Jan 22, 2025 | 76.00 | 76.69 | 75.39 | 76.32 | 76.32 | 0.42% | 860,300 |
| Jan 21, 2025 | 77.17 | 77.17 | 75.56 | 76.00 | 76.00 | -1.08% | 1,184,424 |
| Jan 20, 2025 | 76.88 | 77.22 | 76.27 | 76.83 | 76.83 | 0.07% | 189,600 |
| Jan 17, 2025 | 76.67 | 77.53 | 76.25 | 76.78 | 76.78 | 0.66% | 859,400 |
| Jan 16, 2025 | 75.38 | 76.45 | 75.38 | 76.28 | 76.28 | 1.33% | 892,500 |
| Jan 15, 2025 | 75.16 | 76.00 | 74.64 | 75.28 | 75.28 | 0.79% | 1,185,200 |
| Jan 14, 2025 | 75.13 | 75.60 | 74.06 | 74.69 | 74.69 | -0.74% | 1,011,100 |
| Jan 13, 2025 | 75.50 | 76.42 | 75.22 | 75.25 | 75.25 | -1.69% | 1,152,800 |
| Jan 10, 2025 | 77.60 | 77.80 | 76.00 | 76.54 | 76.54 | -1.83% | 965,800 |
| Jan 9, 2025 | 77.44 | 78.02 | 77.17 | 77.97 | 77.97 | 0.23% | 405,937 |
| Jan 8, 2025 | 76.50 | 77.99 | 76.30 | 77.79 | 77.79 | 2.50% | 1,473,519 |
| Jan 7, 2025 | 76.84 | 77.02 | 75.73 | 75.89 | 75.89 | -1.20% | 1,506,622 |
| Jan 6, 2025 | 79.00 | 79.00 | 76.69 | 76.81 | 76.81 | -2.23% | 1,145,912 |
| Jan 3, 2025 | 79.22 | 79.42 | 78.19 | 78.56 | 78.56 | -0.62% | 1,079,815 |
| Jan 2, 2025 | 80.03 | 80.08 | 78.51 | 79.05 | 79.05 | -0.84% | 940,236 |
| Dec 31, 2024 | 79.21 | 80.11 | 78.74 | 79.72 | 79.72 | 0.75% | 1,290,800 |
| Dec 30, 2024 | 79.61 | 79.67 | 78.42 | 79.13 | 79.13 | -1.26% | 867,100 |
| Dec 27, 2024 | 80.21 | 80.47 | 79.48 | 80.14 | 80.14 | -0.56% | 1,225,435 |
| Dec 24, 2024 | 80.12 | 80.59 | 79.18 | 80.59 | 80.59 | 0.20% | 313,239 |
| Dec 23, 2024 | 80.10 | 80.94 | 78.97 | 80.43 | 80.43 | -0.45% | 1,113,100 |
| Dec 20, 2024 | 80.01 | 81.56 | 79.55 | 80.79 | 80.79 | 1.57% | 4,988,800 |
| Dec 19, 2024 | 79.52 | 80.43 | 78.08 | 79.54 | 79.54 | -0.51% | 1,575,100 |
| Dec 18, 2024 | 81.50 | 81.50 | 79.23 | 79.95 | 79.95 | -0.20% | 1,782,006 |
| Dec 17, 2024 | 80.24 | 81.34 | 80.05 | 80.11 | 80.11 | -0.30% | 1,132,700 |
| Dec 16, 2024 | 80.65 | 80.93 | 79.83 | 80.35 | 80.35 | -0.68% | 1,519,700 |
| Dec 13, 2024 | 80.97 | 82.15 | 80.03 | 80.90 | 80.90 | 0.51% | 1,090,919 |
| Dec 12, 2024 | 80.99 | 81.07 | 79.64 | 80.49 | 80.49 | -1.34% | 1,409,900 |
| Dec 11, 2024 | 80.97 | 81.62 | 80.66 | 81.58 | 81.58 | 0.74% | 1,189,909 |
| Dec 10, 2024 | 81.22 | 81.43 | 80.53 | 80.98 | 80.98 | -0.66% | 1,186,100 |
| Dec 9, 2024 | 81.50 | 82.18 | 81.29 | 81.52 | 81.52 | 0.17% | 1,234,602 |
| Dec 6, 2024 | 81.62 | 82.48 | 81.10 | 81.38 | 81.38 | -0.21% | 781,109 |
| Dec 5, 2024 | 82.47 | 83.29 | 81.43 | 81.55 | 81.55 | -1.40% | 925,132 |
| Dec 4, 2024 | 83.00 | 83.43 | 81.72 | 82.71 | 82.71 | -0.39% | 1,037,526 |
| Dec 3, 2024 | 82.53 | 83.73 | 82.19 | 83.03 | 82.83 | - | 1,912,800 |
| Dec 2, 2024 | 81.77 | 83.29 | 81.44 | 83.03 | 82.83 | 1.37% | 1,075,639 |
| Nov 29, 2024 | 82.64 | 82.85 | 81.64 | 81.91 | 81.72 | -1.07% | 739,730 |
| Nov 28, 2024 | 82.40 | 83.23 | 82.23 | 82.80 | 82.61 | 0.40% | 707,200 |
| Nov 27, 2024 | 79.00 | 82.86 | 78.68 | 82.47 | 82.28 | 4.27% | 1,884,400 |
| Nov 26, 2024 | 75.00 | 79.39 | 75.00 | 79.09 | 78.90 | 1.63% | 1,986,600 |
| Nov 25, 2024 | 78.75 | 79.27 | 77.56 | 77.82 | 77.64 | -0.98% | 3,709,900 |
| Nov 22, 2024 | 78.61 | 79.16 | 78.11 | 78.59 | 78.41 | -0.13% | 936,700 |
| Nov 21, 2024 | 77.29 | 78.76 | 76.91 | 78.69 | 78.51 | 1.93% | 1,145,500 |
| Nov 20, 2024 | 77.67 | 77.70 | 76.14 | 77.20 | 77.02 | -0.50% | 1,198,500 |
| Nov 19, 2024 | 78.13 | 78.40 | 77.47 | 77.59 | 77.41 | -0.98% | 1,039,004 |
| Nov 18, 2024 | 79.15 | 79.71 | 77.84 | 78.36 | 78.18 | -1.27% | 2,886,206 |
| Nov 15, 2024 | 81.00 | 81.20 | 78.46 | 79.37 | 79.18 | -2.41% | 1,560,048 |
| Nov 14, 2024 | 78.86 | 82.50 | 78.73 | 81.33 | 81.14 | 3.30% | 2,497,900 |
| Nov 13, 2024 | 77.36 | 78.84 | 77.27 | 78.73 | 78.55 | 1.73% | 1,039,048 |
| Nov 12, 2024 | 76.60 | 77.52 | 75.95 | 77.39 | 77.21 | 0.79% | 737,043 |
| Nov 11, 2024 | 77.34 | 78.23 | 76.53 | 76.78 | 76.60 | -0.32% | 717,100 |
| Nov 8, 2024 | 76.80 | 77.59 | 76.27 | 77.03 | 76.85 | 0.30% | 968,937 |
| Nov 7, 2024 | 76.29 | 76.98 | 75.79 | 76.80 | 76.62 | 0.60% | 736,600 |
| Nov 6, 2024 | 74.72 | 76.45 | 74.57 | 76.34 | 76.16 | 3.67% | 1,543,622 |
| Nov 5, 2024 | 72.57 | 73.97 | 72.29 | 73.64 | 73.47 | 1.45% | 754,616 |
| Nov 4, 2024 | 72.80 | 73.57 | 72.31 | 72.59 | 72.42 | -0.62% | 809,844 |
| Nov 1, 2024 | 72.54 | 73.80 | 72.52 | 73.04 | 72.87 | 0.59% | 786,300 |
| Oct 31, 2024 | 74.00 | 74.00 | 72.25 | 72.61 | 72.44 | -2.12% | 2,188,012 |
| Oct 30, 2024 | 72.94 | 74.22 | 72.44 | 74.18 | 74.01 | 1.19% | 1,187,206 |
| Oct 29, 2024 | 73.92 | 74.18 | 72.74 | 73.31 | 73.14 | -1.19% | 1,175,200 |
| Oct 28, 2024 | 71.47 | 74.32 | 71.36 | 74.19 | 74.02 | 3.86% | 1,895,500 |
| Oct 25, 2024 | 72.12 | 72.61 | 71.31 | 71.43 | 71.26 | -0.79% | 1,372,700 |
| Oct 24, 2024 | 73.03 | 73.81 | 71.98 | 72.00 | 71.83 | -2.00% | 1,519,341 |
| Oct 23, 2024 | 73.93 | 74.33 | 73.39 | 73.47 | 73.30 | -0.84% | 691,600 |
| Oct 22, 2024 | 73.93 | 74.45 | 73.20 | 74.09 | 73.92 | -0.12% | 704,722 |
| Oct 21, 2024 | 73.76 | 74.29 | 73.69 | 74.18 | 74.01 | 0.61% | 763,300 |
| Oct 18, 2024 | 73.79 | 74.27 | 73.36 | 73.73 | 73.56 | -0.03% | 831,500 |
| Oct 17, 2024 | 74.16 | 74.55 | 72.73 | 73.75 | 73.58 | -0.59% | 1,198,000 |
| Oct 16, 2024 | 73.01 | 74.35 | 72.91 | 74.19 | 74.02 | 1.63% | 1,409,529 |
| Oct 15, 2024 | 72.77 | 73.42 | 72.05 | 73.00 | 72.83 | 1.01% | 1,651,300 |
| Oct 11, 2024 | 74.88 | 75.09 | 72.22 | 72.27 | 72.10 | -3.38% | 2,172,300 |
| Oct 10, 2024 | 73.80 | 75.12 | 73.57 | 74.80 | 74.62 | 1.37% | 1,368,908 |
| Oct 9, 2024 | 74.00 | 74.42 | 73.46 | 73.79 | 73.62 | -0.82% | 1,401,200 |
| Oct 8, 2024 | 74.00 | 74.60 | 73.80 | 74.40 | 74.23 | 0.79% | 938,300 |
| Oct 7, 2024 | 73.57 | 74.12 | 73.44 | 73.82 | 73.65 | -0.19% | 846,900 |
| Oct 4, 2024 | 73.84 | 74.43 | 73.69 | 73.96 | 73.79 | 0.15% | 762,900 |
| Oct 3, 2024 | 73.21 | 74.62 | 73.06 | 73.85 | 73.68 | 0.96% | 1,167,500 |
| Oct 2, 2024 | 73.00 | 74.22 | 72.76 | 73.15 | 72.98 | -1.42% | 1,941,800 |
| Oct 1, 2024 | 74.67 | 74.85 | 74.10 | 74.20 | 74.03 | -0.76% | 1,057,915 |
| Sep 30, 2024 | 74.50 | 75.67 | 74.50 | 74.77 | 74.59 | -0.73% | 1,127,900 |
| Sep 27, 2024 | 75.02 | 76.18 | 75.00 | 75.32 | 75.14 | 0.27% | 1,168,700 |