Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	84.07	84.38	83.48	83.50	-	-0.76%	496,405
Feb 19, 2026	83.30	84.61	82.69	84.14	84.14	0.80%	1,188,504
Feb 18, 2026	83.45	83.74	82.32	83.47	83.47	-0.08%	1,212,590
Feb 17, 2026	83.82	84.81	83.11	83.54	83.54	-0.38%	1,700,317
Feb 13, 2026	83.00	83.91	82.78	83.86	83.86	1.10%	1,191,443
Feb 12, 2026	82.82	84.02	82.05	82.95	82.95	0.53%	1,961,009
Feb 11, 2026	80.11	83.85	80.00	82.51	82.51	3.14%	3,417,712
Feb 10, 2026	79.38	82.11	79.34	80.00	80.00	0.67%	3,898,060
Feb 9, 2026	78.91	79.49	78.33	79.47	79.47	0.93%	2,072,201
Feb 6, 2026	78.48	79.00	78.03	78.74	78.74	0.86%	1,258,044
Feb 5, 2026	78.95	80.44	77.72	78.07	78.07	-1.60%	3,385,542
Feb 4, 2026	76.12	79.78	75.86	79.34	79.34	4.75%	3,007,574
Feb 3, 2026	73.68	75.84	72.77	75.74	75.74	2.43%	1,905,982
Feb 2, 2026	70.65	74.58	70.60	73.94	73.94	4.38%	2,036,981
Jan 30, 2026	71.47	71.60	70.49	70.84	70.84	-0.94%	2,183,495
Jan 29, 2026	71.57	72.00	70.48	71.51	71.51	-0.08%	1,447,563
Jan 28, 2026	73.41	74.00	71.55	71.57	71.57	-2.86%	1,865,606
Jan 27, 2026	74.91	75.25	73.33	73.68	73.68	-2.37%	1,137,525
Jan 26, 2026	77.11	77.11	74.95	75.47	75.47	-1.82%	1,682,564
Jan 23, 2026	77.50	77.60	75.91	76.87	76.87	-0.89%	1,223,873
Jan 22, 2026	75.77	78.08	75.21	77.56	77.56	2.47%	1,980,771
Jan 21, 2026	73.50	75.83	73.21	75.69	75.69	3.12%	1,460,531
Jan 20, 2026	73.56	73.70	72.99	73.40	73.40	-0.57%	1,024,643
Jan 19, 2026	73.54	74.01	73.35	73.82	73.82	0.03%	299,211
Jan 16, 2026	73.08	73.94	72.88	73.80	73.80	0.64%	1,264,399
Jan 15, 2026	73.86	74.15	72.95	73.33	73.33	-0.77%	1,197,138
Jan 14, 2026	73.97	74.50	73.62	73.90	73.90	-0.03%	1,446,234
Jan 13, 2026	75.20	75.35	73.50	73.92	73.92	-1.72%	1,362,517
Jan 12, 2026	74.76	75.50	74.22	75.21	75.21	0.55%	1,058,180
Jan 9, 2026	75.40	75.73	74.59	74.80	74.80	-0.91%	771,167
Jan 8, 2026	74.19	75.80	74.19	75.49	75.49	1.72%	2,223,766
Jan 7, 2026	73.66	75.10	73.66	74.21	74.21	0.54%	1,382,976
Jan 6, 2026	74.63	75.18	73.56	73.81	73.81	-1.19%	1,188,301
Jan 5, 2026	75.37	75.75	74.41	74.70	74.70	-1.13%	1,472,542
Jan 2, 2026	75.23	75.90	74.33	75.55	75.55	0.79%	970,799
Dec 31, 2025	74.59	75.25	74.59	74.96	74.96	0.35%	751,050
Dec 30, 2025	74.44	75.29	74.31	74.70	74.70	0.40%	1,011,202
Dec 29, 2025	73.61	74.88	73.61	74.40	74.40	0.49%	1,502,508
Dec 24, 2025	74.26	74.60	74.04	74.04	74.04	-0.47%	372,413
Dec 23, 2025	74.43	74.77	74.00	74.39	74.39	-0.05%	1,556,169
Dec 22, 2025	73.73	74.66	73.22	74.43	74.43	0.38%	838,666
Dec 19, 2025	74.57	75.08	73.85	74.15	74.15	-0.13%	4,774,946
Dec 18, 2025	72.63	74.51	72.51	74.25	74.25	2.43%	1,536,493
Dec 17, 2025	73.03	73.03	71.90	72.49	72.49	-0.38%	1,610,982
Dec 16, 2025	73.08	73.75	72.50	72.77	72.77	-0.42%	1,352,838
Dec 15, 2025	72.36	73.36	72.16	73.08	73.08	1.16%	916,950
Dec 12, 2025	72.35	72.46	71.65	72.24	72.24	-0.15%	1,069,716
Dec 11, 2025	71.83	72.64	71.83	72.35	72.35	0.89%	1,304,233
Dec 10, 2025	72.09	72.48	71.61	71.71	71.71	-0.55%	1,054,986
Dec 9, 2025	72.71	73.20	72.02	72.11	72.11	-1.08%	1,006,157