Alimentation Couche-Tard Inc. (TSX:ATD)
Canada · Delayed Price · Currency is CAD 73.61
+1.05 (1.45%)
Sep 23, 2025, 4:00 PM EDT
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 72.66 | 73.90 | 72.50 | 73.61 | 73.61 | 1.45% | 1,124,775 |
| 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% | 5,212,900 |
| Sep 18, 2025 | 72.24 | 72.35 | 71.73 | 71.80 | 71.80 | -0.55% | 1,406,800 |
| 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 |
| 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 |