Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	89.15	89.95	88.73	89.66	89.42	0.95%	730,916
Jul 24, 2026	88.66	89.15	88.40	88.82	88.58	0.18%	978,526
Jul 23, 2026	89.08	89.23	88.04	88.66	88.42	-0.64%	1,262,069
Jul 22, 2026	89.86	90.93	89.21	89.23	88.99	-0.76%	1,026,284
Jul 21, 2026	90.36	91.01	89.64	89.91	89.67	-0.66%	1,291,620
Jul 20, 2026	91.01	91.61	90.50	90.51	90.27	-0.55%	1,212,324
Jul 17, 2026	90.65	91.70	90.15	91.01	90.77	0.66%	1,011,744
Jul 16, 2026	89.46	90.43	88.96	90.41	90.17	1.61%	1,514,832
Jul 15, 2026	90.35	90.56	88.74	88.98	88.74	-1.71%	1,605,091
Jul 14, 2026	91.65	91.65	90.40	90.53	90.29	-1.35%	1,234,334
Jul 13, 2026	91.10	91.97	91.10	91.77	91.52	0.64%	931,501
Jul 10, 2026	90.82	91.66	90.24	91.19	90.94	0.77%	955,697
Jul 9, 2026	92.46	92.47	90.46	90.49	90.25	-2.63%	1,234,131
Jul 8, 2026	91.65	93.63	91.52	93.15	92.69	1.46%	2,581,012
Jul 7, 2026	91.95	92.18	90.73	91.81	91.35	0.92%	2,193,798
Jul 6, 2026	91.14	91.33	90.31	90.97	90.52	-0.45%	1,650,214