Alimentation Couche-Tard Inc. (TSX:ATD)
Canada
· Delayed Price · Currency is CAD 71.15
-0.45 (-0.63%)
May 30, 2025, 4:00 PM EDT
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 71.59 | 72.86 | 70.88 | 71.15 | 71.15 | -0.63% | 2,913,977 |
| May 29, 2025 | 73.06 | 73.52 | 71.57 | 71.60 | 71.60 | -1.86% | 1,020,200 |
| May 28, 2025 | 72.59 | 73.23 | 72.20 | 72.96 | 72.96 | 0.29% | 1,490,514 |
| May 27, 2025 | 69.79 | 73.06 | 69.70 | 72.75 | 72.75 | 4.86% | 1,833,634 |
| May 26, 2025 | 69.06 | 69.72 | 68.75 | 69.38 | 69.38 | 0.84% | 399,800 |
| May 23, 2025 | 67.81 | 69.04 | 67.63 | 68.80 | 68.80 | 1.31% | 1,607,300 |
| May 22, 2025 | 68.50 | 68.57 | 67.85 | 67.91 | 67.91 | -0.88% | 926,900 |
| May 21, 2025 | 69.08 | 69.34 | 68.41 | 68.51 | 68.51 | -1.71% | 1,272,717 |
| May 20, 2025 | 68.97 | 69.90 | 68.73 | 69.70 | 69.70 | 0.96% | 1,046,710 |
| May 16, 2025 | 69.55 | 69.60 | 68.72 | 69.04 | 69.04 | -0.80% | 856,100 |
| May 15, 2025 | 68.00 | 69.62 | 67.94 | 69.60 | 69.60 | 1.83% | 1,402,643 |
| May 14, 2025 | 68.98 | 69.00 | 67.64 | 68.35 | 68.35 | -0.96% | 898,200 |
| May 13, 2025 | 69.50 | 70.08 | 68.61 | 69.01 | 69.01 | -0.72% | 1,075,000 |
| May 12, 2025 | 70.55 | 70.60 | 68.97 | 69.51 | 69.51 | -0.70% | 1,621,300 |
| May 9, 2025 | 69.81 | 70.30 | 69.23 | 70.00 | 70.00 | 0.55% | 1,226,636 |
| May 8, 2025 | 70.75 | 71.15 | 69.55 | 69.62 | 69.62 | -1.33% | 2,634,504 |
| May 7, 2025 | 70.82 | 71.03 | 70.06 | 70.56 | 70.56 | -0.31% | 1,090,548 |
| May 6, 2025 | 70.66 | 71.41 | 70.50 | 70.78 | 70.78 | -0.42% | 850,401 |
| May 5, 2025 | 71.36 | 71.88 | 70.39 | 71.08 | 71.08 | -0.49% | 661,417 |
| May 2, 2025 | 70.12 | 71.43 | 69.95 | 71.43 | 71.43 | 2.51% | 1,029,340 |
| May 1, 2025 | 71.96 | 71.96 | 69.37 | 69.68 | 69.68 | -3.17% | 1,405,403 |
| Apr 30, 2025 | 72.37 | 72.37 | 71.39 | 71.96 | 71.96 | -0.69% | 1,553,419 |
| Apr 29, 2025 | 72.75 | 73.57 | 72.31 | 72.46 | 72.46 | -0.60% | 665,327 |
| Apr 28, 2025 | 72.38 | 73.72 | 72.35 | 72.90 | 72.90 | 0.66% | 860,905 |
| Apr 25, 2025 | 72.27 | 72.72 | 71.91 | 72.42 | 72.42 | 0.26% | 592,400 |
| Apr 24, 2025 | 73.07 | 73.08 | 71.53 | 72.23 | 72.23 | -1.26% | 918,232 |
| Apr 23, 2025 | 73.71 | 74.38 | 73.08 | 73.15 | 73.15 | -0.19% | 970,100 |
| Apr 22, 2025 | 72.36 | 73.43 | 72.23 | 73.29 | 73.29 | 1.86% | 1,017,600 |
| Apr 21, 2025 | 70.95 | 71.96 | 70.88 | 71.95 | 71.95 | 0.91% | 862,700 |
| 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 |