Alimentation Couche-Tard Inc. (TSX:ATD)
Canada · Delayed Price · Currency is CAD 82.62
+1.02 (1.25%)
At close: Mar 13, 2026
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 81.75 | 82.65 | 81.52 | 82.62 | 82.62 | 1.25% | 936,663 |
| Mar 12, 2026 | 80.57 | 81.80 | 80.10 | 81.60 | 81.60 | 0.99% | 1,194,788 |
| Mar 11, 2026 | 82.02 | 82.58 | 80.71 | 80.80 | 80.80 | -1.82% | 1,533,252 |
| Mar 10, 2026 | 80.90 | 82.61 | 80.55 | 82.30 | 82.30 | 1.76% | 1,147,906 |
| Mar 9, 2026 | 80.16 | 81.05 | 79.50 | 80.88 | 80.88 | 0.15% | 2,018,216 |
| Mar 6, 2026 | 82.76 | 83.16 | 79.95 | 80.76 | 80.76 | -3.39% | 2,030,992 |
| Mar 5, 2026 | 82.29 | 83.81 | 81.99 | 83.59 | 83.59 | 0.99% | 1,537,742 |
| Mar 4, 2026 | 81.44 | 82.98 | 80.97 | 82.77 | 82.77 | 1.37% | 1,333,280 |
| Mar 3, 2026 | 81.28 | 81.95 | 79.86 | 81.65 | 81.65 | -0.74% | 1,974,274 |
| Mar 2, 2026 | 82.32 | 83.09 | 81.52 | 82.26 | 82.26 | -0.63% | 1,500,988 |
| Feb 27, 2026 | 82.35 | 84.50 | 82.35 | 82.78 | 82.78 | -0.02% | 3,346,536 |
| Feb 26, 2026 | 83.72 | 83.72 | 82.43 | 82.80 | 82.80 | -1.08% | 1,059,830 |
| Feb 25, 2026 | 83.93 | 84.45 | 83.15 | 83.70 | 83.70 | -0.78% | 909,647 |
| Feb 24, 2026 | 85.59 | 85.59 | 83.84 | 84.36 | 84.36 | -1.06% | 1,383,122 |
| Feb 23, 2026 | 83.64 | 85.29 | 83.22 | 85.26 | 85.26 | 1.74% | 1,124,520 |
| Feb 20, 2026 | 84.07 | 84.38 | 83.36 | 83.80 | 83.80 | -0.40% | 1,360,099 |
| Feb 19, 2026 | 83.30 | 84.61 | 82.69 | 84.14 | 84.14 | 0.80% | 1,188,504 |
| Feb 18, 2026 | 83.45 | 83.74 | 82.32 | 83.47 | 83.47 | -0.08% | 1,212,590 |
| Feb 17, 2026 | 83.82 | 84.81 | 83.11 | 83.54 | 83.54 | -0.38% | 1,700,317 |
| Feb 13, 2026 | 83.00 | 83.91 | 82.78 | 83.86 | 83.86 | 1.10% | 1,191,443 |
| Feb 12, 2026 | 82.82 | 84.02 | 82.05 | 82.95 | 82.95 | 0.53% | 1,961,009 |
| Feb 11, 2026 | 80.11 | 83.85 | 80.00 | 82.51 | 82.51 | 3.14% | 3,417,712 |
| Feb 10, 2026 | 79.38 | 82.11 | 79.34 | 80.00 | 80.00 | 0.67% | 3,898,060 |
| Feb 9, 2026 | 78.91 | 79.49 | 78.33 | 79.47 | 79.47 | 0.93% | 2,072,201 |
| Feb 6, 2026 | 78.48 | 79.00 | 78.03 | 78.74 | 78.74 | 0.86% | 1,258,044 |
| Feb 5, 2026 | 78.95 | 80.44 | 77.72 | 78.07 | 78.07 | -1.60% | 3,385,542 |
| Feb 4, 2026 | 76.12 | 79.78 | 75.86 | 79.34 | 79.34 | 4.75% | 3,007,574 |
| Feb 3, 2026 | 73.68 | 75.84 | 72.77 | 75.74 | 75.74 | 2.43% | 1,905,982 |
| Feb 2, 2026 | 70.65 | 74.58 | 70.60 | 73.94 | 73.94 | 4.38% | 2,036,981 |
| Jan 30, 2026 | 71.47 | 71.60 | 70.49 | 70.84 | 70.84 | -0.94% | 2,183,495 |
| 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 |