Alimentation Couche-Tard Inc. (TSX:ATD)
Canada
· Delayed Price · Currency is CAD 69.78
-0.61 (-0.87%)
Mar 28, 2025, 4:00 PM EST
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.06 | 70.38 | 69.67 | 69.78 | 69.78 | -0.87% | 888,458 |
| 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 |
| Feb 26, 2025 | 71.94 | 71.97 | 70.30 | 70.50 | 70.30 | -2.06% | 1,055,300 |
| Feb 25, 2025 | 71.18 | 72.70 | 70.94 | 71.98 | 71.78 | 1.14% | 1,088,000 |
| Feb 24, 2025 | 70.26 | 71.47 | 70.05 | 71.17 | 70.97 | 1.30% | 1,012,100 |
| Feb 21, 2025 | 70.92 | 71.18 | 69.86 | 70.26 | 70.06 | -1.10% | 1,449,300 |
| Feb 20, 2025 | 71.59 | 71.60 | 70.69 | 71.04 | 70.84 | -0.77% | 1,372,632 |
| Feb 19, 2025 | 71.92 | 71.95 | 71.25 | 71.59 | 71.39 | -0.58% | 1,374,100 |
| Feb 18, 2025 | 72.07 | 72.45 | 71.32 | 72.01 | 71.81 | -0.47% | 1,169,826 |
| Feb 14, 2025 | 73.10 | 73.69 | 72.15 | 72.35 | 72.15 | -1.64% | 1,195,500 |
| Feb 13, 2025 | 72.81 | 74.54 | 72.65 | 73.56 | 73.35 | 1.35% | 1,511,600 |
| Feb 12, 2025 | 72.05 | 72.58 | 71.83 | 72.58 | 72.38 | 0.12% | 1,457,800 |
| Feb 11, 2025 | 72.99 | 73.00 | 72.27 | 72.49 | 72.29 | -0.66% | 1,352,602 |
| Feb 10, 2025 | 74.05 | 74.28 | 72.72 | 72.97 | 72.76 | -2.08% | 2,058,900 |
| Feb 7, 2025 | 75.28 | 75.55 | 74.21 | 74.52 | 74.31 | -0.92% | 1,277,800 |
| Feb 6, 2025 | 75.72 | 76.00 | 74.63 | 75.21 | 75.00 | -0.52% | 1,024,500 |
| Feb 5, 2025 | 75.96 | 76.26 | 74.90 | 75.60 | 75.39 | -0.15% | 1,026,000 |
| Feb 4, 2025 | 74.79 | 76.41 | 74.73 | 75.71 | 75.50 | 0.66% | 1,079,925 |
| Feb 3, 2025 | 74.37 | 76.20 | 74.37 | 75.21 | 75.00 | -2.01% | 1,359,412 |
| Jan 31, 2025 | 77.54 | 77.86 | 76.14 | 76.75 | 76.53 | -0.87% | 1,456,827 |
| Jan 30, 2025 | 76.05 | 77.74 | 75.90 | 77.42 | 77.20 | 1.83% | 1,205,918 |
| Jan 29, 2025 | 76.05 | 76.49 | 75.73 | 76.03 | 75.82 | 0.13% | 715,000 |
| Jan 28, 2025 | 75.62 | 76.12 | 74.92 | 75.93 | 75.72 | 0.32% | 1,345,500 |
| Jan 27, 2025 | 75.50 | 76.35 | 75.32 | 75.69 | 75.48 | -0.13% | 1,102,745 |
| Jan 24, 2025 | 76.61 | 76.61 | 75.68 | 75.79 | 75.58 | -1.25% | 1,100,200 |
| Jan 23, 2025 | 76.29 | 77.12 | 76.29 | 76.75 | 76.53 | 0.56% | 1,159,314 |
| Jan 22, 2025 | 76.00 | 76.69 | 75.39 | 76.32 | 76.11 | 0.42% | 860,300 |
| Jan 21, 2025 | 77.17 | 77.17 | 75.56 | 76.00 | 75.79 | -1.08% | 1,184,424 |
| Jan 20, 2025 | 76.88 | 77.22 | 76.27 | 76.83 | 76.61 | 0.07% | 189,600 |
| Jan 17, 2025 | 76.67 | 77.53 | 76.25 | 76.78 | 76.56 | 0.66% | 859,400 |