Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	78.61	78.76	77.46	77.95	77.95	-0.89%	790,035
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%	2,168,783
Apr 29, 2026	75.58	76.07	75.23	75.81	75.81	-0.16%	794,305
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%	1,392,848
Apr 20, 2026	78.75	79.34	78.64	79.28	79.28	0.70%	972,270
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%	723,190
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%	1,325,380
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	-0.53%	744,859
Mar 25, 2026	78.85	78.95	77.64	78.62	78.41	0.83%	1,065,447
Mar 24, 2026	78.49	79.08	77.74	77.97	77.76	-1.25%	1,059,562
Mar 23, 2026	76.91	79.33	76.91	78.96	78.74	3.66%	1,618,342
Mar 20, 2026	76.49	77.97	75.81	76.17	75.96	-0.47%	4,270,470
Mar 19, 2026	78.00	78.39	75.95	76.53	76.32	-2.74%	1,406,533
Mar 18, 2026	81.29	82.00	77.57	78.69	78.47	-5.15%	2,040,183
Mar 17, 2026	84.58	84.67	82.95	82.96	82.73	-1.53%	1,146,475
Mar 16, 2026	82.89	84.36	82.75	84.25	84.02	1.97%	1,177,949
Mar 13, 2026	81.75	82.65	81.52	82.62	82.39	1.25%	936,663
Mar 12, 2026	80.57	81.80	80.10	81.60	81.38	0.99%	1,194,788
Mar 11, 2026	82.02	82.58	80.71	80.80	80.58	-1.82%	1,533,252
Mar 10, 2026	80.90	82.61	80.55	82.30	82.07	1.76%	1,147,906
Mar 9, 2026	80.16	81.05	79.50	80.88	80.66	0.15%	2,042,745
Mar 6, 2026	82.76	83.16	79.95	80.76	80.54	-3.39%	2,032,892
Mar 5, 2026	82.29	83.81	81.99	83.59	83.36	0.99%	1,549,742
Mar 4, 2026	81.44	82.98	80.97	82.77	82.54	1.37%	1,409,552