Skip to main content
logo
Alimentation Couche-Tard Inc. (TSX:ATD)
Canada flag Canada · Delayed Price · Currency is CAD
75.23
+1.02 (1.37%)
Jan 8, 2026, 12:56 PM EST

Alimentation Couche-Tard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202674.1975.6074.1975.33-1.51%221,518
Jan 7, 202673.6675.1073.6674.2174.210.54%1,382,976
Jan 6, 202674.6375.1873.5673.8173.81-1.19%1,188,301
Jan 5, 202675.3775.7574.4174.7074.70-1.13%1,472,542
Jan 2, 202675.2375.9074.3375.5575.550.79%970,799
Dec 31, 202574.5975.2574.5974.9674.960.35%751,050
Dec 30, 202574.4475.2974.3174.7074.700.40%1,011,202
Dec 29, 202573.6174.8873.6174.4074.400.49%1,502,508
Dec 24, 202574.2674.6074.0474.0474.04-0.47%372,413
Dec 23, 202574.4374.7774.0074.3974.39-0.05%1,556,169
Dec 22, 202573.7374.6673.2274.4374.430.38%838,666
Dec 19, 202574.5775.0873.8574.1574.15-0.13%4,774,946
Dec 18, 202572.6374.5172.5174.2574.252.43%1,536,493
Dec 17, 202573.0373.0371.9072.4972.49-0.38%1,610,982
Dec 16, 202573.0873.7572.5072.7772.77-0.42%1,352,838
Dec 15, 202572.3673.3672.1673.0873.081.16%916,950
Dec 12, 202572.3572.4671.6572.2472.24-0.15%1,069,716
Dec 11, 202571.8372.6471.8372.3572.350.89%1,304,233
Dec 10, 202572.0972.4871.6171.7171.71-0.55%1,054,986
Dec 9, 202572.7173.2072.0272.1172.11-1.08%1,006,157
Dec 8, 202573.8874.0972.6672.9072.90-1.71%1,162,454
Dec 5, 202574.4174.6473.2274.1774.17-0.43%922,293
Dec 4, 202573.3474.5973.3074.4974.491.75%1,403,864
Dec 3, 202574.2974.5972.9773.2173.21-1.65%1,045,651
Dec 2, 202575.6575.6573.7474.4474.23-1.25%1,145,972
Dec 1, 202576.1076.4475.1375.3875.16-1.24%1,386,543
Nov 28, 202576.2576.7975.7876.3376.11-0.09%2,032,780
Nov 27, 202575.5476.7775.5076.4076.180.88%1,508,457
Nov 26, 202574.6976.5074.1675.7375.511.77%1,891,758
Nov 25, 202573.5375.0972.9574.4174.204.91%2,630,647
Nov 24, 202572.0272.4770.8370.9370.73-1.51%2,852,511
Nov 21, 202569.9572.0469.5672.0271.812.87%1,866,657
Nov 20, 202569.4770.0568.8870.0169.811.19%1,119,890
Nov 19, 202569.4169.4268.5669.1968.99-0.46%1,861,995
Nov 18, 202569.8370.1769.4669.5169.31-0.77%1,877,013
Nov 17, 202569.9170.1869.3270.0569.85-0.36%2,597,516
Nov 14, 202570.0070.4269.5670.3070.100.14%2,061,171
Nov 13, 202571.0971.0970.0270.2070.00-1.43%1,224,862
Nov 12, 202570.4971.6670.1171.2271.011.16%1,423,846
Nov 11, 202569.7170.4369.4870.4070.200.90%1,196,758
Nov 10, 202568.5569.9368.5169.7769.571.84%1,400,333
Nov 7, 202569.5469.5468.3068.5168.31-1.78%1,610,957
Nov 6, 202570.0470.2569.4669.7569.55-0.70%1,408,513
Nov 5, 202568.7070.4068.5470.2470.042.09%1,424,222
Nov 4, 202569.0369.6068.6568.8068.60-1.16%1,403,816
Nov 3, 202571.0571.0669.2069.6169.41-2.34%1,651,164
Oct 31, 202570.6971.3170.1371.2871.070.82%1,207,458
Oct 30, 202570.2070.9069.8970.7070.501.09%1,222,893
Oct 29, 202573.2673.2769.6969.9469.74-4.86%2,466,877
Oct 28, 202573.8774.1973.1273.5173.30-0.76%930,177