Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	79.14	79.21	79.11	79.11	-	-0.13%	17,803
Jun 2, 2026	77.97	79.25	77.68	79.21	79.21	1.53%	1,060,117
Jun 1, 2026	77.69	78.61	77.61	78.02	78.02	0.17%	1,019,825
May 29, 2026	77.75	78.90	77.32	77.89	77.89	0.13%	3,618,481
May 28, 2026	78.03	78.16	77.07	77.79	77.79	-0.70%	1,483,643
May 27, 2026	76.92	79.02	76.92	78.34	78.34	1.93%	1,231,926
May 26, 2026	78.50	79.09	76.81	76.86	76.86	-2.77%	1,881,512
May 25, 2026	78.81	79.50	78.59	79.05	79.05	0.60%	277,541
May 22, 2026	79.15	79.15	78.18	78.58	78.58	-0.23%	658,357
May 21, 2026	79.38	79.40	78.27	78.76	78.76	-1.09%	1,249,011
May 20, 2026	78.39	79.85	78.25	79.63	79.63	1.74%	1,225,489
May 19, 2026	78.29	79.28	78.00	78.27	78.27	-0.24%	1,112,674
May 15, 2026	79.05	79.18	78.23	78.46	78.46	-1.08%	627,814
May 14, 2026	78.21	79.32	78.20	79.32	79.32	1.76%	716,569
May 13, 2026	78.61	78.76	77.46	77.95	77.95	-0.89%	790,335
May 12, 2026	78.26	79.34	78.02	78.65	78.65	0.79%	1,144,642
May 11, 2026	79.10	79.10	78.01	78.03	78.03	-1.51%	837,088
May 8, 2026	79.08	79.98	78.80	79.23	79.23	0.30%	1,089,021
May 7, 2026	79.44	80.15	78.44	78.99	78.99	-0.68%	725,935
May 6, 2026	80.62	80.62	79.29	79.53	79.53	-0.19%	614,890
May 5, 2026	79.88	80.71	79.42	79.68	79.68	0.04%	825,274
May 4, 2026	80.98	81.12	79.18	79.65	79.65	-1.78%	1,302,669
May 1, 2026	80.52	81.48	80.04	81.09	81.09	0.91%	997,147
Apr 30, 2026	76.19	80.54	75.79	80.36	80.36	6.00%	2,169,283
Apr 29, 2026	75.58	76.07	75.23	75.81	75.81	-0.16%	1,085,629
Apr 28, 2026	76.01	76.39	75.04	75.93	75.93	-0.03%	1,401,309
Apr 27, 2026	76.29	76.93	75.82	75.95	75.95	-1.03%	1,254,985
Apr 24, 2026	77.85	77.99	76.60	76.74	76.74	-1.65%	1,031,215
Apr 23, 2026	78.36	78.61	77.63	78.03	78.03	-0.48%	1,604,299
Apr 22, 2026	79.29	79.45	78.01	78.41	78.41	-1.31%	692,043
Apr 21, 2026	79.24	80.36	79.08	79.45	79.45	0.21%	1,404,048
Apr 20, 2026	78.75	79.34	78.64	79.28	79.28	0.70%	972,673
Apr 17, 2026	77.98	78.91	76.75	78.73	78.73	1.76%	1,106,340
Apr 16, 2026	78.18	78.33	76.98	77.37	77.37	-0.93%	734,990
Apr 15, 2026	77.52	78.43	77.14	78.10	78.10	0.94%	1,052,058
Apr 14, 2026	76.33	77.40	76.20	77.37	77.37	1.23%	1,108,088
Apr 13, 2026	77.47	77.50	76.08	76.43	76.43	-1.80%	1,374,680
Apr 10, 2026	78.68	79.52	77.52	77.83	77.83	-0.63%	881,987
Apr 9, 2026	80.27	80.37	78.12	78.32	78.32	-2.85%	1,220,835
Apr 8, 2026	79.80	81.81	79.80	80.62	80.62	2.47%	1,628,184
Apr 7, 2026	79.01	79.01	77.63	78.68	78.68	-0.86%	834,270
Apr 6, 2026	78.35	79.55	78.00	79.36	79.36	1.35%	593,356
Apr 2, 2026	78.47	78.79	77.45	78.30	78.30	-0.43%	858,473
Apr 1, 2026	79.70	79.70	78.00	78.64	78.64	-0.27%	1,654,156
Mar 31, 2026	77.97	79.29	77.41	78.85	78.85	1.78%	1,335,903
Mar 30, 2026	77.86	78.99	77.24	77.47	77.47	-0.19%	1,026,427
Mar 27, 2026	77.74	78.07	77.09	77.62	77.62	-0.74%	634,990
Mar 26, 2026	78.21	79.43	77.97	78.20	78.20	-0.26%	744,859
Mar 25, 2026	78.85	78.95	77.64	78.62	78.41	0.83%	1,068,047
Mar 24, 2026	78.49	79.08	77.74	77.97	77.76	-1.25%	1,059,562