Alimentation Couche-Tard Inc. (TSX:ATD)
Canada · Delayed Price · Currency is CAD 73.09
-0.04 (-0.05%)
Oct 14, 2025, 4:00 PM EDT
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 73.07 | 73.94 | 72.53 | 73.09 | 73.09 | -0.05% | 1,880,177 |
| Oct 10, 2025 | 73.11 | 73.25 | 72.63 | 73.13 | 73.13 | 0.63% | 684,900 |
| Oct 9, 2025 | 72.74 | 72.91 | 72.01 | 72.67 | 72.67 | -0.07% | 1,081,310 |
| Oct 8, 2025 | 73.36 | 73.36 | 72.57 | 72.72 | 72.72 | -0.52% | 989,000 |
| Oct 7, 2025 | 73.43 | 73.44 | 72.16 | 73.10 | 73.10 | -0.23% | 890,245 |
| Oct 6, 2025 | 74.92 | 74.92 | 73.23 | 73.27 | 73.27 | -2.03% | 814,800 |
| Oct 3, 2025 | 74.22 | 75.56 | 74.20 | 74.79 | 74.79 | 0.69% | 1,227,600 |
| Oct 2, 2025 | 74.46 | 74.62 | 74.04 | 74.28 | 74.28 | -0.50% | 1,145,648 |
| Oct 1, 2025 | 74.25 | 74.68 | 74.01 | 74.65 | 74.65 | 0.54% | 907,900 |
| Sep 30, 2025 | 73.72 | 74.27 | 73.57 | 74.25 | 74.25 | 0.68% | 1,119,527 |
| Sep 29, 2025 | 72.94 | 74.03 | 72.77 | 73.75 | 73.75 | 1.53% | 1,438,233 |
| Sep 26, 2025 | 73.51 | 73.56 | 72.54 | 72.64 | 72.64 | -1.02% | 1,359,001 |
| Sep 25, 2025 | 73.93 | 74.54 | 73.35 | 73.39 | 73.39 | -1.22% | 1,454,201 |
| Sep 24, 2025 | 73.84 | 74.63 | 73.19 | 74.30 | 74.30 | 0.94% | 1,414,200 |
| Sep 23, 2025 | 72.66 | 73.90 | 72.50 | 73.61 | 73.61 | 1.45% | 1,569,200 |
| Sep 22, 2025 | 73.20 | 73.33 | 72.55 | 72.56 | 72.56 | -1.44% | 1,431,300 |
| Sep 19, 2025 | 74.50 | 74.50 | 72.10 | 73.62 | 73.62 | 2.53% | 5,212,928 |
| Sep 18, 2025 | 72.24 | 72.35 | 71.73 | 71.80 | 71.80 | -0.55% | 1,406,836 |
| Sep 17, 2025 | 72.83 | 73.13 | 72.13 | 72.20 | 72.20 | -0.85% | 1,599,400 |
| Sep 16, 2025 | 73.23 | 73.56 | 72.38 | 72.82 | 72.82 | -0.53% | 2,855,207 |
| Sep 15, 2025 | 73.63 | 73.72 | 72.61 | 73.21 | 73.21 | -0.58% | 2,067,808 |
| Sep 12, 2025 | 72.98 | 73.83 | 72.82 | 73.64 | 73.64 | -0.37% | 842,123 |
| Sep 11, 2025 | 73.81 | 74.11 | 73.37 | 73.91 | 73.91 | -0.12% | 1,557,909 |
| Sep 10, 2025 | 73.73 | 74.25 | 73.21 | 74.00 | 73.80 | 0.04% | 1,877,906 |
| Sep 9, 2025 | 74.16 | 74.25 | 73.41 | 73.97 | 73.78 | -0.48% | 1,331,400 |
| Sep 8, 2025 | 76.14 | 76.17 | 74.10 | 74.33 | 74.13 | -2.51% | 1,848,500 |
| Sep 5, 2025 | 74.15 | 76.31 | 74.15 | 76.24 | 76.04 | 2.87% | 2,467,700 |
| Sep 4, 2025 | 73.91 | 74.84 | 73.80 | 74.11 | 73.91 | 0.72% | 1,871,517 |
| Sep 3, 2025 | 70.75 | 74.57 | 70.70 | 73.58 | 73.39 | 6.27% | 2,760,800 |
| Sep 2, 2025 | 69.43 | 69.81 | 68.80 | 69.24 | 69.06 | -0.53% | 1,453,911 |
| Aug 29, 2025 | 68.98 | 69.85 | 68.78 | 69.61 | 69.43 | 1.15% | 1,274,524 |
| Aug 28, 2025 | 69.32 | 69.62 | 68.55 | 68.82 | 68.64 | -1.40% | 1,356,900 |
| Aug 27, 2025 | 68.92 | 69.90 | 68.89 | 69.80 | 69.62 | 1.39% | 1,543,535 |
| Aug 26, 2025 | 69.47 | 69.74 | 68.47 | 68.84 | 68.66 | -1.09% | 2,480,301 |
| Aug 25, 2025 | 69.53 | 70.00 | 69.05 | 69.60 | 69.42 | -0.14% | 981,017 |
| Aug 22, 2025 | 70.38 | 71.02 | 69.70 | 69.70 | 69.52 | -0.87% | 1,281,033 |
| Aug 21, 2025 | 70.23 | 70.52 | 69.93 | 70.31 | 70.12 | 0.11% | 906,800 |
| Aug 20, 2025 | 70.36 | 70.55 | 70.06 | 70.23 | 70.04 | -0.14% | 804,847 |
| Aug 19, 2025 | 69.98 | 70.75 | 69.92 | 70.33 | 70.14 | -0.52% | 1,145,000 |
| Aug 18, 2025 | 70.00 | 70.75 | 69.93 | 70.70 | 70.51 | 0.97% | 1,007,541 |
| Aug 15, 2025 | 69.29 | 70.11 | 69.25 | 70.02 | 69.84 | 1.05% | 1,224,900 |
| Aug 14, 2025 | 69.91 | 70.09 | 69.03 | 69.29 | 69.11 | -1.14% | 1,064,817 |
| Aug 13, 2025 | 69.76 | 70.43 | 69.58 | 70.09 | 69.91 | 0.62% | 1,273,800 |
| Aug 12, 2025 | 70.00 | 70.19 | 68.56 | 69.66 | 69.48 | -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 |