Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	70.72	70.78	69.31	69.39	69.39	-2.02%	467,913
Jun 24, 2025	70.11	70.87	69.98	70.82	70.82	0.75%	1,620,300
Jun 23, 2025	70.01	71.14	70.01	70.29	70.29	0.37%	958,229
Jun 20, 2025	71.39	71.39	69.34	70.03	70.03	-1.19%	3,086,900
Jun 19, 2025	71.10	71.61	70.71	70.87	70.87	-0.70%	546,842
Jun 18, 2025	72.06	72.35	71.26	71.37	71.37	-0.89%	1,354,800
Jun 17, 2025	72.50	72.95	71.86	72.01	72.01	-0.92%	921,545
Jun 16, 2025	73.25	73.83	72.41	72.68	72.68	-0.60%	1,327,400
Jun 13, 2025	73.31	74.18	72.86	73.12	73.12	-0.77%	906,600
Jun 12, 2025	72.74	74.03	72.35	73.69	73.69	1.40%	1,080,600
Jun 11, 2025	74.26	74.70	72.63	72.67	72.67	-2.22%	1,226,500
Jun 10, 2025	71.75	74.81	71.69	74.32	74.32	3.55%	1,249,300
Jun 9, 2025	72.02	72.44	71.40	71.77	71.77	-0.51%	756,500
Jun 6, 2025	72.71	73.20	72.02	72.14	72.14	-0.35%	705,400
Jun 5, 2025	73.05	73.30	72.17	72.39	72.39	-0.81%	740,724
Jun 4, 2025	72.64	73.32	72.38	72.98	72.98	0.43%	786,600
Jun 3, 2025	73.16	73.30	71.61	72.67	72.67	-0.70%	1,163,700
Jun 2, 2025	71.01	73.50	70.20	73.18	73.18	2.85%	1,547,500
May 30, 2025	71.59	72.86	70.88	71.15	71.15	-0.63%	2,914,000
May 29, 2025	73.06	73.52	71.57	71.60	71.60	-1.86%	1,020,200
May 28, 2025	72.59	73.23	72.20	72.96	72.96	0.29%	1,490,514
May 27, 2025	69.79	73.06	69.70	72.75	72.75	4.86%	1,833,634
May 26, 2025	69.06	69.72	68.75	69.38	69.38	0.84%	399,800
May 23, 2025	67.81	69.04	67.63	68.80	68.80	1.31%	1,607,300
May 22, 2025	68.50	68.57	67.85	67.91	67.91	-0.88%	926,900
May 21, 2025	69.08	69.34	68.41	68.51	68.51	-1.71%	1,272,717
May 20, 2025	68.97	69.90	68.73	69.70	69.70	0.96%	1,046,710
May 16, 2025	69.55	69.60	68.72	69.04	69.04	-0.80%	856,100
May 15, 2025	68.00	69.62	67.94	69.60	69.60	1.83%	1,402,643
May 14, 2025	68.98	69.00	67.64	68.35	68.35	-0.96%	898,200
May 13, 2025	69.50	70.08	68.61	69.01	69.01	-0.72%	1,075,000
May 12, 2025	70.55	70.60	68.97	69.51	69.51	-0.70%	1,621,300
May 9, 2025	69.81	70.30	69.23	70.00	70.00	0.55%	1,226,636
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