Alimentation Couche-Tard Inc. (TSX:ATD)
Canada · Delayed Price · Currency is CAD 69.60
-0.10 (-0.14%)
Aug 25, 2025, 4:00 PM EDT
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 69.53 | 70.00 | 69.05 | 69.60 | 69.60 | -0.14% | 981,017 |
| Aug 22, 2025 | 70.38 | 71.02 | 69.70 | 69.70 | 69.70 | -0.87% | 1,281,033 |
| Aug 21, 2025 | 70.23 | 70.52 | 69.93 | 70.31 | 70.31 | 0.11% | 906,800 |
| Aug 20, 2025 | 70.36 | 70.55 | 70.06 | 70.23 | 70.23 | -0.14% | 804,847 |
| Aug 19, 2025 | 69.98 | 70.75 | 69.92 | 70.33 | 70.33 | -0.52% | 1,145,000 |
| Aug 18, 2025 | 70.00 | 70.75 | 69.93 | 70.70 | 70.70 | 0.97% | 1,007,541 |
| Aug 15, 2025 | 69.29 | 70.11 | 69.25 | 70.02 | 70.02 | 1.05% | 1,224,900 |
| Aug 14, 2025 | 69.91 | 70.09 | 69.03 | 69.29 | 69.29 | -1.14% | 1,064,817 |
| Aug 13, 2025 | 69.76 | 70.43 | 69.58 | 70.09 | 70.09 | 0.62% | 1,273,800 |
| Aug 12, 2025 | 70.00 | 70.19 | 68.56 | 69.66 | 69.66 | -0.40% | 1,624,700 |
| Aug 11, 2025 | 69.80 | 70.49 | 69.80 | 69.94 | 69.94 | -0.07% | 1,330,145 |
| Aug 8, 2025 | 70.52 | 70.85 | 69.95 | 69.99 | 69.99 | -0.38% | 592,922 |
| Aug 7, 2025 | 70.65 | 71.00 | 69.89 | 70.26 | 70.26 | -0.75% | 1,082,946 |
| Aug 6, 2025 | 71.00 | 71.57 | 70.25 | 70.79 | 70.79 | -0.34% | 1,344,507 |
| Aug 5, 2025 | 70.64 | 71.47 | 70.27 | 71.03 | 71.03 | 1.21% | 2,421,749 |
| Aug 1, 2025 | 71.68 | 71.68 | 70.03 | 70.18 | 70.18 | -2.53% | 1,447,119 |
| Jul 31, 2025 | 72.67 | 73.80 | 71.81 | 72.00 | 72.00 | -1.55% | 1,802,427 |
| Jul 30, 2025 | 72.59 | 73.28 | 71.93 | 73.13 | 73.13 | 0.62% | 1,702,528 |
| Jul 29, 2025 | 73.69 | 73.69 | 72.63 | 72.68 | 72.68 | -1.10% | 1,890,317 |
| Jul 28, 2025 | 74.04 | 74.05 | 73.17 | 73.49 | 73.49 | -1.13% | 1,401,700 |
| Jul 25, 2025 | 75.02 | 75.09 | 74.20 | 74.33 | 74.33 | -0.73% | 1,310,000 |
| Jul 24, 2025 | 76.20 | 76.70 | 74.68 | 74.88 | 74.88 | -1.82% | 1,802,705 |
| Jul 23, 2025 | 76.85 | 77.68 | 76.11 | 76.27 | 76.27 | -0.70% | 1,846,600 |
| Jul 22, 2025 | 76.65 | 77.66 | 76.56 | 76.81 | 76.81 | 0.18% | 1,743,700 |
| Jul 21, 2025 | 75.89 | 78.11 | 75.88 | 76.67 | 76.67 | 1.64% | 3,401,946 |
| Jul 18, 2025 | 74.41 | 75.50 | 73.91 | 75.43 | 75.43 | 1.93% | 3,618,529 |
| Jul 17, 2025 | 79.26 | 80.96 | 72.45 | 74.00 | 74.00 | 8.31% | 6,754,700 |
| Jul 16, 2025 | 68.42 | 68.42 | 67.92 | 68.32 | 68.32 | 0.32% | 817,518 |
| Jul 15, 2025 | 68.82 | 68.95 | 67.90 | 68.10 | 68.10 | -1.16% | 974,210 |
| Jul 14, 2025 | 68.72 | 69.23 | 67.92 | 68.90 | 68.90 | 0.39% | 1,432,332 |
| Jul 11, 2025 | 69.03 | 69.51 | 68.38 | 68.63 | 68.63 | -1.48% | 1,292,521 |
| Jul 10, 2025 | 69.38 | 70.44 | 69.28 | 69.66 | 69.66 | 0.36% | 1,531,024 |
| Jul 9, 2025 | 69.07 | 69.50 | 68.68 | 69.41 | 69.41 | 0.45% | 815,917 |
| Jul 8, 2025 | 69.12 | 69.42 | 68.78 | 69.10 | 69.10 | - | 1,273,400 |
| Jul 7, 2025 | 68.98 | 70.17 | 68.75 | 69.10 | 69.10 | -0.04% | 1,152,738 |
| Jul 4, 2025 | 68.66 | 69.73 | 68.55 | 69.13 | 68.94 | 0.25% | 493,144 |
| Jul 3, 2025 | 68.68 | 69.16 | 68.41 | 68.96 | 68.77 | 0.70% | 768,719 |
| Jul 2, 2025 | 67.86 | 68.54 | 67.21 | 68.48 | 68.29 | 1.17% | 2,958,014 |
| Jun 30, 2025 | 67.55 | 68.00 | 66.93 | 67.69 | 67.50 | 0.07% | 1,387,017 |
| Jun 27, 2025 | 68.79 | 68.80 | 67.17 | 67.64 | 67.45 | -1.83% | 3,414,000 |
| Jun 26, 2025 | 69.00 | 69.70 | 68.10 | 68.90 | 68.71 | 0.13% | 1,986,800 |
| Jun 25, 2025 | 70.72 | 70.78 | 68.74 | 68.81 | 68.62 | -2.84% | 1,563,200 |
| Jun 24, 2025 | 70.11 | 70.87 | 69.98 | 70.82 | 70.62 | 0.75% | 1,620,300 |
| Jun 23, 2025 | 70.01 | 71.14 | 70.01 | 70.29 | 70.09 | 0.37% | 958,229 |
| Jun 20, 2025 | 71.39 | 71.39 | 69.34 | 70.03 | 69.83 | -1.19% | 3,086,900 |
| Jun 19, 2025 | 71.10 | 71.61 | 70.71 | 70.87 | 70.67 | -0.70% | 546,842 |
| Jun 18, 2025 | 72.06 | 72.35 | 71.26 | 71.37 | 71.17 | -0.89% | 1,354,800 |
| Jun 17, 2025 | 72.50 | 72.95 | 71.86 | 72.01 | 71.81 | -0.92% | 921,545 |
| Jun 16, 2025 | 73.25 | 73.83 | 72.41 | 72.68 | 72.47 | -0.60% | 1,327,400 |
| Jun 13, 2025 | 73.31 | 74.18 | 72.86 | 73.12 | 72.91 | -0.77% | 906,600 |