Alimentation Couche-Tard Inc. (TSX:ATD)
Canada
· Delayed Price · Currency is CAD 71.30
+0.92 (1.31%)
Apr 17, 2025, 4:00 PM EDT
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |