Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	68.82	68.95	67.90	68.10	68.10	-1.16%	974,210
Jul 14, 2025	68.72	69.23	67.92	68.90	68.90	0.39%	1,432,332
Jul 11, 2025	69.03	69.51	68.38	68.63	68.63	-1.48%	1,292,521
Jul 10, 2025	69.38	70.44	69.28	69.66	69.66	0.36%	1,531,024
Jul 9, 2025	69.07	69.50	68.68	69.41	69.41	0.45%	815,917
Jul 8, 2025	69.12	69.42	68.78	69.10	69.10	-	1,273,400
Jul 7, 2025	68.98	70.17	68.75	69.10	69.10	-0.04%	1,152,738
Jul 4, 2025	68.66	69.73	68.55	69.13	68.94	0.25%	493,144
Jul 3, 2025	68.68	69.16	68.41	68.96	68.77	0.70%	768,719
Jul 2, 2025	67.86	68.54	67.21	68.48	68.29	1.17%	2,958,014
Jun 30, 2025	67.55	68.00	66.93	67.69	67.50	0.07%	1,387,017
Jun 27, 2025	68.79	68.80	67.17	67.64	67.45	-1.83%	3,414,000
Jun 26, 2025	69.00	69.70	68.10	68.90	68.71	0.13%	1,986,800
Jun 25, 2025	70.72	70.78	68.74	68.81	68.62	-2.84%	1,563,200
Jun 24, 2025	70.11	70.87	69.98	70.82	70.62	0.75%	1,620,300
Jun 23, 2025	70.01	71.14	70.01	70.29	70.09	0.37%	958,229
Jun 20, 2025	71.39	71.39	69.34	70.03	69.83	-1.19%	3,086,900
Jun 19, 2025	71.10	71.61	70.71	70.87	70.67	-0.70%	546,842
Jun 18, 2025	72.06	72.35	71.26	71.37	71.17	-0.89%	1,354,800
Jun 17, 2025	72.50	72.95	71.86	72.01	71.81	-0.92%	921,545
Jun 16, 2025	73.25	73.83	72.41	72.68	72.47	-0.60%	1,327,400
Jun 13, 2025	73.31	74.18	72.86	73.12	72.91	-0.77%	906,600
Jun 12, 2025	72.74	74.03	72.35	73.69	73.48	1.40%	1,080,600
Jun 11, 2025	74.26	74.70	72.63	72.67	72.47	-2.22%	1,226,500
Jun 10, 2025	71.75	74.81	71.69	74.32	74.11	3.55%	1,249,300
Jun 9, 2025	72.02	72.44	71.40	71.77	71.57	-0.51%	756,500
Jun 6, 2025	72.71	73.20	72.02	72.14	71.94	-0.35%	705,400
Jun 5, 2025	73.05	73.30	72.17	72.39	72.19	-0.81%	740,724
Jun 4, 2025	72.64	73.32	72.38	72.98	72.77	0.43%	786,600
Jun 3, 2025	73.16	73.30	71.61	72.67	72.47	-0.70%	1,163,700
Jun 2, 2025	71.01	73.50	70.20	73.18	72.97	2.85%	1,547,500
May 30, 2025	71.59	72.86	70.88	71.15	70.95	-0.63%	2,914,000
May 29, 2025	73.06	73.52	71.57	71.60	71.40	-1.86%	1,020,200
May 28, 2025	72.59	73.23	72.20	72.96	72.75	0.29%	1,490,514
May 27, 2025	69.79	73.06	69.70	72.75	72.54	4.86%	1,833,634
May 26, 2025	69.06	69.72	68.75	69.38	69.18	0.84%	399,800
May 23, 2025	67.81	69.04	67.63	68.80	68.61	1.31%	1,607,300
May 22, 2025	68.50	68.57	67.85	67.91	67.72	-0.88%	926,900
May 21, 2025	69.08	69.34	68.41	68.51	68.32	-1.71%	1,272,717
May 20, 2025	68.97	69.90	68.73	69.70	69.50	0.96%	1,046,710
May 16, 2025	69.55	69.60	68.72	69.04	68.85	-0.80%	856,100
May 15, 2025	68.00	69.62	67.94	69.60	69.40	1.83%	1,402,643
May 14, 2025	68.98	69.00	67.64	68.35	68.16	-0.96%	898,200
May 13, 2025	69.50	70.08	68.61	69.01	68.82	-0.72%	1,075,000
May 12, 2025	70.55	70.60	68.97	69.51	69.31	-0.70%	1,621,300
May 9, 2025	69.81	70.30	69.23	70.00	69.80	0.55%	1,226,636
May 8, 2025	70.75	71.15	69.55	69.62	69.42	-1.33%	2,634,404
May 7, 2025	70.82	71.03	70.06	70.56	70.36	-0.31%	1,090,548
May 6, 2025	70.66	71.41	70.50	70.78	70.58	-0.42%	850,401
May 5, 2025	71.36	71.88	70.39	71.08	70.88	-0.49%	661,417