Alimentation Couche-Tard Inc. (TSX: ATD)
Canada
· Delayed Price · Currency is CAD 80.79
+1.25 (1.57%)
Dec 20, 2024, 4:00 PM EST
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 80.01 | 81.56 | 79.55 | 80.79 | 80.79 | 1.57% | 4,974,361 |
| Dec 19, 2024 | 79.52 | 80.43 | 78.08 | 79.54 | 79.54 | -0.51% | 1,575,100 |
| Dec 18, 2024 | 81.50 | 81.50 | 79.23 | 79.95 | 79.95 | -0.20% | 1,782,006 |
| Dec 17, 2024 | 80.24 | 81.34 | 80.05 | 80.11 | 80.11 | -0.30% | 1,132,700 |
| Dec 16, 2024 | 80.65 | 80.93 | 79.83 | 80.35 | 80.35 | -0.68% | 1,519,700 |
| Dec 13, 2024 | 80.97 | 82.15 | 80.03 | 80.90 | 80.90 | 0.51% | 1,090,919 |
| Dec 12, 2024 | 80.99 | 81.07 | 79.64 | 80.49 | 80.49 | -1.34% | 1,409,900 |
| Dec 11, 2024 | 80.97 | 81.62 | 80.66 | 81.58 | 81.58 | 0.74% | 1,189,909 |
| Dec 10, 2024 | 81.22 | 81.43 | 80.53 | 80.98 | 80.98 | -0.66% | 1,186,100 |
| Dec 9, 2024 | 81.50 | 82.18 | 81.29 | 81.52 | 81.52 | 0.17% | 1,234,602 |
| Dec 6, 2024 | 81.62 | 82.48 | 81.10 | 81.38 | 81.38 | -0.21% | 781,109 |
| Dec 5, 2024 | 82.47 | 83.29 | 81.43 | 81.55 | 81.55 | -1.40% | 925,132 |
| Dec 4, 2024 | 83.00 | 83.43 | 81.72 | 82.71 | 82.71 | -0.39% | 1,037,526 |
| Dec 3, 2024 | 82.53 | 83.73 | 82.19 | 83.03 | 82.83 | - | 1,912,800 |
| Dec 2, 2024 | 81.77 | 83.29 | 81.44 | 83.03 | 82.83 | 1.37% | 1,075,639 |
| Nov 29, 2024 | 82.64 | 82.85 | 81.64 | 81.91 | 81.72 | -1.07% | 739,730 |
| Nov 28, 2024 | 82.40 | 83.23 | 82.23 | 82.80 | 82.61 | 0.40% | 707,200 |
| Nov 27, 2024 | 79.00 | 82.86 | 78.68 | 82.47 | 82.28 | 4.27% | 1,884,400 |
| Nov 26, 2024 | 75.00 | 79.39 | 75.00 | 79.09 | 78.90 | 1.63% | 1,986,600 |
| Nov 25, 2024 | 78.75 | 79.27 | 77.56 | 77.82 | 77.64 | -0.98% | 3,709,900 |
| Nov 22, 2024 | 78.61 | 79.16 | 78.11 | 78.59 | 78.41 | -0.13% | 936,700 |
| Nov 21, 2024 | 77.29 | 78.76 | 76.91 | 78.69 | 78.51 | 1.93% | 1,145,500 |
| Nov 20, 2024 | 77.67 | 77.70 | 76.14 | 77.20 | 77.02 | -0.50% | 1,198,500 |
| Nov 19, 2024 | 78.13 | 78.40 | 77.47 | 77.59 | 77.41 | -0.98% | 1,039,004 |
| Nov 18, 2024 | 79.15 | 79.71 | 77.84 | 78.36 | 78.18 | -1.27% | 2,886,206 |
| Nov 15, 2024 | 81.00 | 81.20 | 78.46 | 79.37 | 79.18 | -2.41% | 1,560,048 |
| Nov 14, 2024 | 78.86 | 82.50 | 78.73 | 81.33 | 81.14 | 3.30% | 2,497,900 |
| Nov 13, 2024 | 77.36 | 78.84 | 77.27 | 78.73 | 78.55 | 1.73% | 1,039,048 |
| Nov 12, 2024 | 76.60 | 77.52 | 75.95 | 77.39 | 77.21 | 0.79% | 737,043 |
| Nov 11, 2024 | 77.34 | 78.23 | 76.53 | 76.78 | 76.60 | -0.32% | 717,100 |
| Nov 8, 2024 | 76.80 | 77.59 | 76.27 | 77.03 | 76.85 | 0.30% | 968,937 |
| Nov 7, 2024 | 76.29 | 76.98 | 75.79 | 76.80 | 76.62 | 0.60% | 736,600 |
| Nov 6, 2024 | 74.72 | 76.45 | 74.57 | 76.34 | 76.16 | 3.67% | 1,543,622 |
| Nov 5, 2024 | 72.57 | 73.97 | 72.29 | 73.64 | 73.47 | 1.45% | 754,616 |
| Nov 4, 2024 | 72.80 | 73.57 | 72.31 | 72.59 | 72.42 | -0.62% | 809,844 |
| Nov 1, 2024 | 72.54 | 73.80 | 72.52 | 73.04 | 72.87 | 0.59% | 786,300 |
| Oct 31, 2024 | 74.00 | 74.00 | 72.25 | 72.61 | 72.44 | -2.12% | 2,188,012 |
| Oct 30, 2024 | 72.94 | 74.22 | 72.44 | 74.18 | 74.01 | 1.19% | 1,187,206 |
| Oct 29, 2024 | 73.92 | 74.18 | 72.74 | 73.31 | 73.14 | -1.19% | 1,175,200 |
| Oct 28, 2024 | 71.47 | 74.32 | 71.36 | 74.19 | 74.02 | 3.86% | 1,895,500 |
| Oct 25, 2024 | 72.12 | 72.61 | 71.31 | 71.43 | 71.26 | -0.79% | 1,372,700 |
| Oct 24, 2024 | 73.03 | 73.81 | 71.98 | 72.00 | 71.83 | -2.00% | 1,519,341 |
| Oct 23, 2024 | 73.93 | 74.33 | 73.39 | 73.47 | 73.30 | -0.84% | 691,600 |
| Oct 22, 2024 | 73.93 | 74.45 | 73.20 | 74.09 | 73.92 | -0.12% | 704,722 |
| Oct 21, 2024 | 73.76 | 74.29 | 73.69 | 74.18 | 74.01 | 0.61% | 763,300 |
| Oct 18, 2024 | 73.79 | 74.27 | 73.36 | 73.73 | 73.56 | -0.03% | 831,500 |
| Oct 17, 2024 | 74.16 | 74.55 | 72.73 | 73.75 | 73.58 | -0.59% | 1,198,000 |
| Oct 16, 2024 | 73.01 | 74.35 | 72.91 | 74.19 | 74.02 | 1.63% | 1,409,529 |
| Oct 15, 2024 | 72.77 | 73.42 | 72.05 | 73.00 | 72.83 | 1.01% | 1,651,300 |
| Oct 11, 2024 | 74.88 | 75.09 | 72.22 | 72.27 | 72.10 | -3.38% | 2,172,300 |
| Oct 10, 2024 | 73.80 | 75.12 | 73.57 | 74.80 | 74.62 | 1.37% | 1,368,908 |
| Oct 9, 2024 | 74.00 | 74.42 | 73.46 | 73.79 | 73.62 | -0.82% | 1,401,200 |
| Oct 8, 2024 | 74.00 | 74.60 | 73.80 | 74.40 | 74.23 | 0.79% | 938,300 |
| Oct 7, 2024 | 73.57 | 74.12 | 73.44 | 73.82 | 73.65 | -0.19% | 846,900 |
| Oct 4, 2024 | 73.84 | 74.43 | 73.69 | 73.96 | 73.79 | 0.15% | 762,900 |
| Oct 3, 2024 | 73.21 | 74.62 | 73.06 | 73.85 | 73.68 | 0.96% | 1,167,500 |
| Oct 2, 2024 | 73.00 | 74.22 | 72.76 | 73.15 | 72.98 | -1.42% | 1,941,800 |
| Oct 1, 2024 | 74.67 | 74.85 | 74.10 | 74.20 | 74.03 | -0.76% | 1,057,915 |
| Sep 30, 2024 | 74.50 | 75.67 | 74.50 | 74.77 | 74.59 | -0.73% | 1,127,900 |
| Sep 27, 2024 | 75.02 | 76.18 | 75.00 | 75.32 | 75.14 | 0.27% | 1,168,700 |
| Sep 26, 2024 | 75.19 | 75.50 | 74.21 | 75.12 | 74.94 | 0.25% | 1,272,727 |
| Sep 25, 2024 | 75.47 | 75.55 | 74.82 | 74.93 | 74.75 | -0.56% | 667,138 |
| Sep 24, 2024 | 76.73 | 76.73 | 75.21 | 75.35 | 75.17 | -1.59% | 970,939 |
| Sep 23, 2024 | 76.60 | 77.56 | 76.24 | 76.57 | 76.39 | 0.63% | 1,037,825 |
| Sep 20, 2024 | 75.55 | 76.48 | 75.22 | 76.09 | 75.91 | 0.26% | 11,452,644 |
| Sep 19, 2024 | 76.24 | 76.80 | 75.69 | 75.89 | 75.71 | 0.68% | 1,395,202 |
| Sep 18, 2024 | 75.34 | 75.89 | 75.30 | 75.38 | 75.20 | 0.08% | 1,921,400 |
| Sep 17, 2024 | 76.17 | 76.25 | 75.24 | 75.32 | 75.14 | -0.57% | 2,180,612 |
| Sep 16, 2024 | 75.42 | 75.90 | 75.00 | 75.75 | 75.57 | 1.00% | 2,916,636 |
| Sep 13, 2024 | 75.81 | 76.20 | 74.95 | 75.00 | 74.82 | -1.15% | 1,526,201 |
| Sep 12, 2024 | 77.01 | 77.31 | 75.68 | 75.87 | 75.52 | -1.04% | 3,773,400 |
| Sep 11, 2024 | 76.94 | 77.15 | 75.79 | 76.67 | 76.31 | -0.22% | 1,352,613 |
| Sep 10, 2024 | 77.80 | 77.83 | 76.01 | 76.84 | 76.48 | -1.39% | 2,173,230 |
| Sep 9, 2024 | 77.13 | 77.98 | 76.30 | 77.92 | 77.56 | 1.38% | 2,847,800 |
| Sep 6, 2024 | 75.69 | 77.19 | 75.11 | 76.86 | 76.50 | 1.92% | 1,494,823 |
| Sep 5, 2024 | 73.66 | 75.52 | 72.36 | 75.41 | 75.06 | 1.32% | 1,685,500 |
| Sep 4, 2024 | 74.00 | 75.80 | 73.98 | 74.43 | 74.08 | -0.76% | 1,963,241 |
| Sep 3, 2024 | 76.90 | 76.92 | 74.89 | 75.00 | 74.65 | -2.51% | 1,415,500 |
| Aug 30, 2024 | 77.50 | 77.57 | 76.11 | 76.93 | 76.57 | -1.07% | 2,471,200 |
| Aug 29, 2024 | 79.14 | 79.15 | 77.60 | 77.76 | 77.40 | -1.53% | 2,471,300 |
| Aug 28, 2024 | 79.33 | 79.85 | 78.79 | 78.97 | 78.60 | -0.60% | 852,214 |
| Aug 27, 2024 | 79.05 | 80.11 | 79.03 | 79.45 | 79.08 | 1.35% | 1,134,427 |
| Aug 26, 2024 | 78.31 | 78.77 | 78.18 | 78.39 | 78.03 | 0.15% | 1,795,747 |
| Aug 23, 2024 | 79.21 | 79.50 | 78.06 | 78.27 | 77.91 | -0.82% | 1,182,921 |
| Aug 22, 2024 | 80.51 | 80.80 | 78.55 | 78.92 | 78.55 | -1.88% | 1,394,900 |
| Aug 21, 2024 | 80.30 | 81.99 | 80.15 | 80.43 | 80.06 | -0.54% | 1,201,000 |
| Aug 20, 2024 | 81.89 | 82.36 | 80.81 | 80.87 | 80.49 | -1.10% | 921,933 |
| Aug 19, 2024 | 80.00 | 83.88 | 79.80 | 81.77 | 81.39 | -2.15% | 1,668,500 |
| Aug 16, 2024 | 83.59 | 84.16 | 83.42 | 83.57 | 83.18 | -0.32% | 471,009 |
| Aug 15, 2024 | 83.08 | 84.02 | 82.98 | 83.84 | 83.45 | 1.56% | 1,126,200 |
| Aug 14, 2024 | 82.39 | 82.69 | 81.20 | 82.55 | 82.17 | 0.27% | 721,100 |
| Aug 13, 2024 | 81.00 | 82.48 | 80.84 | 82.33 | 81.95 | 2.15% | 1,443,024 |
| Aug 12, 2024 | 79.89 | 80.69 | 79.45 | 80.60 | 80.23 | 0.89% | 964,642 |
| Aug 9, 2024 | 79.82 | 80.18 | 78.99 | 79.89 | 79.52 | 0.29% | 2,393,137 |
| Aug 8, 2024 | 79.02 | 79.94 | 78.58 | 79.66 | 79.29 | 1.62% | 745,501 |
| Aug 7, 2024 | 81.30 | 81.30 | 78.07 | 78.39 | 78.03 | -2.87% | 1,217,532 |
| Aug 6, 2024 | 79.65 | 81.62 | 79.26 | 80.71 | 80.33 | -1.28% | 2,296,108 |
| Aug 2, 2024 | 81.43 | 82.22 | 80.04 | 81.76 | 81.38 | -1.02% | 1,299,500 |
| Aug 1, 2024 | 85.00 | 85.16 | 82.40 | 82.60 | 82.22 | -2.95% | 1,041,335 |
| Jul 31, 2024 | 84.50 | 85.53 | 84.11 | 85.11 | 84.71 | 1.32% | 986,800 |