Alimentation Couche-Tard Inc. (TSX:ATD)
Canada · Delayed Price · Currency is CAD 71.51
-0.06 (-0.08%)
At close: Jan 29, 2026
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 71.57 | 72.00 | 70.48 | 71.51 | 71.51 | -0.08% | 1,447,563 |
| Jan 28, 2026 | 73.41 | 74.00 | 71.55 | 71.57 | 71.57 | -2.86% | 1,865,606 |
| Jan 27, 2026 | 74.91 | 75.25 | 73.33 | 73.68 | 73.68 | -2.37% | 1,137,525 |
| Jan 26, 2026 | 77.11 | 77.11 | 74.95 | 75.47 | 75.47 | -1.82% | 1,682,564 |
| Jan 23, 2026 | 77.50 | 77.60 | 75.91 | 76.87 | 76.87 | -0.89% | 1,223,873 |
| Jan 22, 2026 | 75.77 | 78.08 | 75.21 | 77.56 | 77.56 | 2.47% | 1,980,771 |
| Jan 21, 2026 | 73.50 | 75.83 | 73.21 | 75.69 | 75.69 | 3.12% | 1,460,531 |
| Jan 20, 2026 | 73.56 | 73.70 | 72.99 | 73.40 | 73.40 | -0.57% | 1,024,643 |
| Jan 19, 2026 | 73.54 | 74.01 | 73.35 | 73.82 | 73.82 | 0.03% | 299,211 |
| Jan 16, 2026 | 73.08 | 73.94 | 72.88 | 73.80 | 73.80 | 0.64% | 1,264,399 |
| Jan 15, 2026 | 73.86 | 74.15 | 72.95 | 73.33 | 73.33 | -0.77% | 1,197,138 |
| Jan 14, 2026 | 73.97 | 74.50 | 73.62 | 73.90 | 73.90 | -0.03% | 1,446,234 |
| Jan 13, 2026 | 75.20 | 75.35 | 73.50 | 73.92 | 73.92 | -1.72% | 1,362,517 |
| Jan 12, 2026 | 74.76 | 75.50 | 74.22 | 75.21 | 75.21 | 0.55% | 1,058,180 |
| Jan 9, 2026 | 75.40 | 75.73 | 74.59 | 74.80 | 74.80 | -0.91% | 771,167 |
| Jan 8, 2026 | 74.19 | 75.80 | 74.19 | 75.49 | 75.49 | 1.72% | 2,223,766 |
| Jan 7, 2026 | 73.66 | 75.10 | 73.66 | 74.21 | 74.21 | 0.54% | 1,382,976 |
| Jan 6, 2026 | 74.63 | 75.18 | 73.56 | 73.81 | 73.81 | -1.19% | 1,188,301 |
| Jan 5, 2026 | 75.37 | 75.75 | 74.41 | 74.70 | 74.70 | -1.13% | 1,472,542 |
| Jan 2, 2026 | 75.23 | 75.90 | 74.33 | 75.55 | 75.55 | 0.79% | 970,799 |
| Dec 31, 2025 | 74.59 | 75.25 | 74.59 | 74.96 | 74.96 | 0.35% | 751,050 |
| Dec 30, 2025 | 74.44 | 75.29 | 74.31 | 74.70 | 74.70 | 0.40% | 1,011,202 |
| Dec 29, 2025 | 73.61 | 74.88 | 73.61 | 74.40 | 74.40 | 0.49% | 1,502,508 |
| Dec 24, 2025 | 74.26 | 74.60 | 74.04 | 74.04 | 74.04 | -0.47% | 372,413 |
| Dec 23, 2025 | 74.43 | 74.77 | 74.00 | 74.39 | 74.39 | -0.05% | 1,556,169 |
| Dec 22, 2025 | 73.73 | 74.66 | 73.22 | 74.43 | 74.43 | 0.38% | 838,666 |
| Dec 19, 2025 | 74.57 | 75.08 | 73.85 | 74.15 | 74.15 | -0.13% | 4,774,946 |
| Dec 18, 2025 | 72.63 | 74.51 | 72.51 | 74.25 | 74.25 | 2.43% | 1,536,493 |
| Dec 17, 2025 | 73.03 | 73.03 | 71.90 | 72.49 | 72.49 | -0.38% | 1,610,982 |
| Dec 16, 2025 | 73.08 | 73.75 | 72.50 | 72.77 | 72.77 | -0.42% | 1,352,838 |
| Dec 15, 2025 | 72.36 | 73.36 | 72.16 | 73.08 | 73.08 | 1.16% | 916,950 |
| Dec 12, 2025 | 72.35 | 72.46 | 71.65 | 72.24 | 72.24 | -0.15% | 1,069,716 |
| Dec 11, 2025 | 71.83 | 72.64 | 71.83 | 72.35 | 72.35 | 0.89% | 1,304,233 |
| Dec 10, 2025 | 72.09 | 72.48 | 71.61 | 71.71 | 71.71 | -0.55% | 1,054,986 |
| Dec 9, 2025 | 72.71 | 73.20 | 72.02 | 72.11 | 72.11 | -1.08% | 1,006,157 |
| Dec 8, 2025 | 73.88 | 74.09 | 72.66 | 72.90 | 72.90 | -1.71% | 1,162,454 |
| Dec 5, 2025 | 74.41 | 74.64 | 73.22 | 74.17 | 74.17 | -0.43% | 922,293 |
| Dec 4, 2025 | 73.34 | 74.59 | 73.30 | 74.49 | 74.49 | 1.75% | 1,403,864 |
| Dec 3, 2025 | 74.29 | 74.59 | 72.97 | 73.21 | 73.21 | -1.65% | 1,045,651 |
| Dec 2, 2025 | 75.65 | 75.65 | 73.74 | 74.44 | 74.23 | -1.25% | 1,145,972 |
| Dec 1, 2025 | 76.10 | 76.44 | 75.13 | 75.38 | 75.16 | -1.24% | 1,386,543 |
| Nov 28, 2025 | 76.25 | 76.79 | 75.78 | 76.33 | 76.11 | -0.09% | 2,032,780 |
| Nov 27, 2025 | 75.54 | 76.77 | 75.50 | 76.40 | 76.18 | 0.88% | 1,508,457 |
| Nov 26, 2025 | 74.69 | 76.50 | 74.16 | 75.73 | 75.51 | 1.77% | 1,891,758 |
| Nov 25, 2025 | 73.53 | 75.09 | 72.95 | 74.41 | 74.20 | 4.91% | 2,630,647 |
| Nov 24, 2025 | 72.02 | 72.47 | 70.83 | 70.93 | 70.73 | -1.51% | 2,852,511 |
| Nov 21, 2025 | 69.95 | 72.04 | 69.56 | 72.02 | 71.81 | 2.87% | 1,866,657 |
| Nov 20, 2025 | 69.47 | 70.05 | 68.88 | 70.01 | 69.81 | 1.19% | 1,119,890 |
| Nov 19, 2025 | 69.41 | 69.42 | 68.56 | 69.19 | 68.99 | -0.46% | 1,861,995 |
| Nov 18, 2025 | 69.83 | 70.17 | 69.46 | 69.51 | 69.31 | -0.77% | 1,877,013 |