Skip to main content
logo
Alimentation Couche-Tard Inc. (TSX:ATD)
Canada flag Canada · Delayed Price · Currency is CAD
75.73
+1.32 (1.77%)
At close: Nov 26, 2025

Alimentation Couche-Tard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202574.6976.5074.1675.7375.731.77%1,891,758
Nov 25, 202573.5375.0972.9574.4174.414.91%2,630,647
Nov 24, 202572.0272.4770.8370.9370.93-1.51%2,852,511
Nov 21, 202569.9572.0469.5672.0272.022.87%1,860,757
Nov 20, 202569.4770.0568.8870.0170.011.19%1,119,890
Nov 19, 202569.4169.4268.5669.1969.19-0.46%1,861,995
Nov 18, 202569.8370.1769.4669.5169.51-0.77%1,877,013
Nov 17, 202569.9170.1869.3270.0570.05-0.36%2,597,516
Nov 14, 202570.0070.4269.5670.3070.300.14%2,061,171
Nov 13, 202571.0971.0970.0270.2070.20-1.43%1,224,862
Nov 12, 202570.4971.6670.1171.2271.221.16%1,423,846
Nov 11, 202569.7170.4369.4870.4070.400.90%1,196,758
Nov 10, 202568.5569.9368.5169.7769.771.84%1,400,333
Nov 7, 202569.5469.5468.3068.5168.51-1.78%1,610,957
Nov 6, 202570.0470.2569.4669.7569.75-0.70%1,408,513
Nov 5, 202568.7070.4068.5470.2470.242.09%1,424,222
Nov 4, 202569.0369.6068.6568.8068.80-1.16%1,403,816
Nov 3, 202571.0571.0669.2069.6169.61-2.34%1,651,164
Oct 31, 202570.6971.3170.1371.2871.280.82%1,207,458
Oct 30, 202570.2070.9069.8970.7070.701.09%1,222,893
Oct 29, 202573.2673.2769.6969.9469.94-4.86%2,466,877
Oct 28, 202573.8774.1973.1273.5173.51-0.76%930,177
Oct 27, 202574.3975.2973.6574.0774.07-0.54%1,082,083
Oct 24, 202572.8074.7572.7574.4774.472.29%1,366,521
Oct 23, 202573.8273.9472.7772.8072.80-1.49%1,043,970
Oct 22, 202574.0874.1973.3873.9073.900.12%784,082
Oct 21, 202574.3074.6073.7173.8173.81-0.87%673,267
Oct 20, 202575.0675.3073.7674.4674.46-0.65%719,622
Oct 17, 202572.9675.1772.9274.9574.952.18%1,100,188
Oct 16, 202573.3173.4072.4973.3573.35-0.07%965,789
Oct 15, 202573.3473.9172.8673.4073.400.42%1,282,971
Oct 14, 202573.0773.9472.5373.0973.09-0.05%1,880,177
Oct 10, 202573.1173.2572.6373.1373.130.63%684,854
Oct 9, 202572.7472.9172.0172.6772.67-0.07%1,081,310
Oct 8, 202573.3673.3672.5772.7272.72-0.52%988,985
Oct 7, 202573.4373.4472.1673.1073.10-0.23%890,245
Oct 6, 202574.9274.9273.2373.2773.27-2.03%814,778
Oct 3, 202574.2275.5674.2074.7974.790.69%1,227,585
Oct 2, 202574.4674.6274.0474.2874.28-0.50%1,145,648
Oct 1, 202574.2574.6874.0174.6574.650.54%907,857
Sep 30, 202573.7274.2773.5774.2574.250.68%1,119,527
Sep 29, 202572.9474.0372.7773.7573.751.53%1,438,233
Sep 26, 202573.5173.5672.5472.6472.64-1.02%1,359,001
Sep 25, 202573.9374.5473.3573.3973.39-1.22%1,454,201
Sep 24, 202573.8474.6373.1974.3074.300.94%1,414,185
Sep 23, 202572.6673.9072.5073.6173.611.45%1,569,187
Sep 22, 202573.2073.3372.5572.5672.56-1.44%1,431,275
Sep 19, 202574.5074.5072.1073.6273.622.53%5,212,928
Sep 18, 202572.2472.3571.7371.8071.80-0.55%1,406,836
Sep 17, 202572.8373.1372.1372.2072.20-0.85%1,599,355