Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	77.39	78.08	76.98	77.11	77.11	-0.06%	1,156,581
Oct 6, 2026	77.23	78.10	76.56	77.16	77.16	0.04%	972,108
Oct 5, 2026	76.92	77.24	75.90	77.13	77.13	0.30%	1,148,325
Oct 2, 2026	77.50	77.58	76.69	76.90	76.90	-0.39%	808,252
Oct 1, 2026	77.54	77.77	76.43	77.20	77.20	-0.37%	855,896
Sep 30, 2026	78.00	78.23	77.41	77.49	77.49	-0.60%	906,112
Sep 29, 2026	78.23	78.97	77.75	77.96	77.96	-0.84%	1,054,591
Sep 28, 2026	78.64	79.20	78.24	78.62	78.62	0.15%	1,103,051
Sep 25, 2026	78.61	78.85	78.10	78.50	78.50	-0.17%	992,761
Sep 24, 2026	78.66	79.48	78.27	78.63	78.63	0.18%	1,017,816
Sep 23, 2026	79.58	79.69	78.45	78.49	78.49	-1.46%	1,476,877
Sep 22, 2026	80.33	80.70	79.62	79.65	79.65	-0.15%	1,215,359
Sep 21, 2026	79.29	79.97	78.43	79.77	79.77	0.95%	1,458,103
Sep 18, 2026	79.63	79.65	78.65	79.02	79.02	-1.06%	4,423,880
Sep 17, 2026	80.47	80.73	79.55	79.87	79.87	-0.21%	757,332
Sep 16, 2026	79.89	80.34	79.44	80.04	80.04	0.46%	1,030,147
Sep 15, 2026	81.86	81.88	79.26	79.67	79.67	-2.73%	1,515,202
Sep 14, 2026	81.06	82.48	81.01	81.91	81.91	1.75%	948,975
Sep 11, 2026	80.10	80.76	79.40	80.50	80.50	0.90%	1,363,743
Sep 10, 2026	79.79	80.77	79.51	80.00	79.79	0.14%	1,506,202
Sep 9, 2026	79.55	80.10	79.13	79.89	79.68	-0.11%	1,850,659
Sep 8, 2026	81.22	81.46	79.82	79.98	79.77	-2.46%	1,400,100
Sep 4, 2026	82.16	82.86	81.90	82.00	81.78	0.11%	1,364,221
Sep 3, 2026	82.03	82.29	80.62	81.91	81.69	-0.41%	1,723,510
Sep 2, 2026	83.78	84.07	81.10	82.25	82.03	-2.41%	2,446,001
Sep 1, 2026	83.50	84.96	83.27	84.28	84.05	0.97%	1,867,990
Aug 31, 2026	82.96	83.60	82.62	83.47	83.25	0.13%	2,371,807
Aug 28, 2026	83.50	84.59	82.92	83.36	83.14	-0.05%	1,641,958
Aug 27, 2026	84.27	84.60	83.00	83.40	83.18	-1.03%	2,664,540
Aug 26, 2026	85.09	85.62	84.19	84.27	84.04	-1.08%	1,147,099
Aug 25, 2026	85.85	86.18	85.07	85.19	84.96	-0.93%	1,154,097
Aug 24, 2026	85.65	86.27	84.83	85.99	85.76	0.39%	948,754
Aug 21, 2026	85.82	86.49	85.33	85.66	85.43	-0.45%	1,511,272
Aug 20, 2026	87.50	88.06	85.57	86.05	85.82	-2.19%	1,446,413
Aug 19, 2026	89.72	89.77	87.67	87.98	87.74	-2.17%	1,234,298
Aug 18, 2026	90.64	91.37	89.67	89.93	89.69	-0.60%	1,177,951
Aug 17, 2026	91.53	91.53	90.05	90.47	90.23	-1.62%	1,022,122
Aug 14, 2026	92.56	92.95	91.77	91.96	91.71	-0.74%	657,887
Aug 13, 2026	92.66	93.14	92.01	92.65	92.40	0.30%	870,111
Aug 12, 2026	92.80	93.18	91.95	92.37	92.12	-0.88%	1,200,096
Aug 11, 2026	93.20	93.68	92.22	93.19	92.94	0.14%	1,386,653
Aug 10, 2026	93.07	93.46	92.50	93.06	92.81	-0.26%	1,918,565
Aug 7, 2026	92.51	93.50	92.34	93.30	93.05	0.65%	1,857,443
Aug 6, 2026	92.07	93.15	91.62	92.70	92.45	1.25%	1,934,211
Aug 5, 2026	92.95	93.00	91.05	91.56	91.31	-1.69%	2,122,199
Aug 4, 2026	91.41	93.35	90.57	93.13	92.88	2.33%	3,110,164
Jul 31, 2026	90.10	92.90	89.90	91.01	90.77	1.37%	2,949,590
Jul 30, 2026	91.09	91.43	89.16	89.78	89.54	-1.26%	781,457
Jul 29, 2026	91.85	92.63	90.65	90.93	90.69	-1.09%	1,173,683
Jul 28, 2026	90.55	92.83	90.50	91.93	91.68	2.53%	1,938,757