Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	70.75	71.15	69.55	69.62	69.62	-1.33%	2,634,504
May 7, 2025	70.82	71.03	70.06	70.56	70.56	-0.31%	1,090,548
May 6, 2025	70.66	71.41	70.50	70.78	70.78	-0.42%	850,401
May 5, 2025	71.36	71.88	70.39	71.08	71.08	-0.49%	661,417
May 2, 2025	70.12	71.43	69.95	71.43	71.43	2.51%	1,029,340
May 1, 2025	71.96	71.96	69.37	69.68	69.68	-3.17%	1,405,403
Apr 30, 2025	72.37	72.37	71.39	71.96	71.96	-0.69%	1,553,419
Apr 29, 2025	72.75	73.57	72.31	72.46	72.46	-0.60%	665,327
Apr 28, 2025	72.38	73.72	72.35	72.90	72.90	0.66%	860,905
Apr 25, 2025	72.27	72.72	71.91	72.42	72.42	0.26%	592,400
Apr 24, 2025	73.07	73.08	71.53	72.23	72.23	-1.26%	918,232
Apr 23, 2025	73.71	74.38	73.08	73.15	73.15	-0.19%	970,100
Apr 22, 2025	72.36	73.43	72.23	73.29	73.29	1.86%	1,017,600
Apr 21, 2025	70.95	71.96	70.88	71.95	71.95	0.91%	862,700
Apr 17, 2025	70.36	71.31	69.61	71.30	71.30	1.31%	645,900
Apr 16, 2025	69.75	70.54	69.14	70.38	70.38	1.11%	1,563,800
Apr 15, 2025	70.64	70.64	69.34	69.61	69.61	-1.08%	1,141,130
Apr 14, 2025	71.40	71.47	69.77	70.37	70.37	-0.76%	1,085,600
Apr 11, 2025	68.43	71.16	68.38	70.91	70.91	3.10%	1,145,404
Apr 10, 2025	69.00	69.24	67.81	68.78	68.78	-0.82%	1,972,038
Apr 9, 2025	68.50	70.05	68.26	69.35	69.35	0.51%	1,807,100
Apr 8, 2025	69.86	70.21	68.25	69.00	69.00	0.39%	2,113,100
Apr 7, 2025	68.44	70.29	67.88	68.73	68.73	-2.04%	1,848,200
Apr 4, 2025	71.83	72.15	70.11	70.16	70.16	-3.92%	1,928,919
Apr 3, 2025	71.44	74.24	70.78	73.02	73.02	0.08%	1,676,200
Apr 2, 2025	71.26	72.98	70.79	72.96	72.96	2.13%	1,163,538
Apr 1, 2025	70.74	72.05	70.44	71.44	71.44	0.66%	903,800
Mar 31, 2025	69.53	71.03	69.27	70.97	70.97	1.71%	1,505,600
Mar 28, 2025	70.06	70.38	69.67	69.78	69.78	-0.87%	888,500
Mar 27, 2025	69.22	70.42	69.15	70.39	70.39	1.41%	1,119,700
Mar 26, 2025	70.23	70.32	68.74	69.41	69.22	-1.20%	1,327,922
Mar 25, 2025	69.76	70.75	69.71	70.25	70.05	0.24%	1,246,700
Mar 24, 2025	70.54	71.50	70.00	70.08	69.88	-0.41%	1,376,531
Mar 21, 2025	70.60	71.46	70.23	70.37	70.17	-0.40%	2,758,042
Mar 20, 2025	71.64	71.64	70.28	70.65	70.45	-0.13%	1,655,500
Mar 19, 2025	68.00	71.35	67.01	70.74	70.54	6.31%	2,055,539
Mar 18, 2025	67.86	67.86	65.95	66.54	66.35	-2.13%	2,271,026
Mar 17, 2025	67.50	68.67	67.50	67.99	67.80	0.32%	1,549,239
Mar 14, 2025	68.15	68.38	67.63	67.77	67.58	-0.56%	1,945,000
Mar 13, 2025	69.45	69.46	68.11	68.15	67.96	-2.11%	1,716,100
Mar 12, 2025	69.56	69.86	67.94	69.62	69.42	0.04%	1,903,400
Mar 11, 2025	71.00	71.19	69.27	69.59	69.39	-2.60%	1,637,500
Mar 10, 2025	72.00	72.38	70.90	71.45	71.25	-1.79%	2,288,615
Mar 7, 2025	73.61	73.81	72.41	72.75	72.55	-1.77%	1,286,201
Mar 6, 2025	70.75	74.28	70.75	74.06	73.85	3.86%	1,872,700
Mar 5, 2025	70.68	71.43	70.00	71.31	71.11	0.95%	829,600
Mar 4, 2025	70.15	71.16	69.53	70.64	70.44	-0.24%	1,023,100
Mar 3, 2025	71.75	71.94	70.55	70.81	70.61	-1.56%	1,146,400
Feb 28, 2025	71.83	71.97	70.64	71.93	71.73	1.84%	3,238,728
Feb 27, 2025	70.64	71.19	69.89	70.63	70.43	0.18%	1,097,548