Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	78.47	78.79	77.45	78.30	78.30	-0.43%	858,473
Apr 1, 2026	79.70	79.70	78.00	78.64	78.64	-0.27%	1,654,156
Mar 31, 2026	77.97	79.29	77.41	78.85	78.85	1.78%	1,335,903
Mar 30, 2026	77.86	78.99	77.24	77.47	77.47	-0.19%	1,026,427
Mar 27, 2026	77.74	78.07	77.09	77.62	77.62	-0.74%	634,990
Mar 26, 2026	78.21	79.43	77.97	78.20	78.20	-0.53%	744,859
Mar 25, 2026	78.85	78.95	77.64	78.62	78.41	0.83%	1,065,447
Mar 24, 2026	78.49	79.08	77.74	77.97	77.76	-1.25%	1,059,562
Mar 23, 2026	76.91	79.33	76.91	78.96	78.74	3.66%	1,618,342
Mar 20, 2026	76.49	77.97	75.81	76.17	75.96	-0.47%	4,270,470
Mar 19, 2026	78.00	78.39	75.95	76.53	76.32	-2.74%	1,406,533
Mar 18, 2026	81.29	82.00	77.57	78.69	78.47	-5.15%	2,040,183
Mar 17, 2026	84.58	84.67	82.95	82.96	82.73	-1.53%	1,146,475
Mar 16, 2026	82.89	84.36	82.75	84.25	84.02	1.97%	1,177,949
Mar 13, 2026	81.75	82.65	81.52	82.62	82.39	1.25%	936,663
Mar 12, 2026	80.57	81.80	80.10	81.60	81.38	0.99%	1,194,788
Mar 11, 2026	82.02	82.58	80.71	80.80	80.58	-1.82%	1,533,252
Mar 10, 2026	80.90	82.61	80.55	82.30	82.07	1.76%	1,147,906
Mar 9, 2026	80.16	81.05	79.50	80.88	80.66	0.15%	2,042,745
Mar 6, 2026	82.76	83.16	79.95	80.76	80.54	-3.39%	2,032,892
Mar 5, 2026	82.29	83.81	81.99	83.59	83.36	0.99%	1,549,742
Mar 4, 2026	81.44	82.98	80.97	82.77	82.54	1.37%	1,409,552
Mar 3, 2026	81.28	81.95	79.86	81.65	81.43	-0.74%	2,104,674
Mar 2, 2026	82.32	83.09	81.52	82.26	82.04	-0.63%	1,508,988
Feb 27, 2026	82.35	84.50	82.35	82.78	82.55	-0.02%	3,428,736
Feb 26, 2026	83.72	83.72	82.43	82.80	82.57	-1.08%	1,071,630
Feb 25, 2026	83.93	84.45	83.15	83.70	83.47	-0.78%	909,647
Feb 24, 2026	85.59	85.59	83.84	84.36	84.13	-1.06%	1,388,322
Feb 23, 2026	83.64	85.29	83.22	85.26	85.03	1.74%	1,124,520
Feb 20, 2026	84.07	84.38	83.36	83.80	83.57	-0.40%	1,360,099
Feb 19, 2026	83.30	84.61	82.69	84.14	83.91	0.80%	1,189,104
Feb 18, 2026	83.45	83.74	82.32	83.47	83.24	-0.08%	1,212,590
Feb 17, 2026	83.82	84.81	83.11	83.54	83.31	-0.38%	1,702,617
Feb 13, 2026	83.00	83.91	82.78	83.86	83.63	1.10%	1,191,443
Feb 12, 2026	82.82	84.02	82.05	82.95	82.72	0.53%	1,963,609
Feb 11, 2026	80.11	83.85	80.00	82.51	82.28	3.14%	3,417,712
Feb 10, 2026	79.38	82.11	79.34	80.00	79.78	0.67%	3,920,860
Feb 9, 2026	78.91	79.49	78.33	79.47	79.25	0.93%	2,132,101
Feb 6, 2026	78.48	79.00	78.03	78.74	78.52	0.86%	1,272,844
Feb 5, 2026	78.95	80.44	77.72	78.07	77.86	-1.60%	3,397,242
Feb 4, 2026	76.12	79.78	75.86	79.34	79.12	4.75%	3,007,074
Feb 3, 2026	73.68	75.84	72.77	75.74	75.53	2.43%	1,905,982
Feb 2, 2026	70.65	74.58	70.60	73.94	73.74	4.38%	2,036,981
Jan 30, 2026	71.47	71.60	70.49	70.84	70.65	-0.94%	2,183,495
Jan 29, 2026	71.57	72.00	70.48	71.51	71.31	-0.08%	1,447,563
Jan 28, 2026	73.41	74.00	71.55	71.57	71.37	-2.86%	1,865,706
Jan 27, 2026	74.91	75.25	73.33	73.68	73.48	-2.37%	1,138,625
Jan 26, 2026	77.11	77.11	74.95	75.47	75.26	-1.82%	1,682,564
Jan 23, 2026	77.50	77.60	75.91	76.87	76.66	-0.89%	1,229,973
Jan 22, 2026	75.77	78.08	75.21	77.56	77.35	2.47%	1,980,771