Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	85.82	86.49	85.33	85.66	85.66	-0.45%	1,143,001
Aug 20, 2026	87.50	88.06	85.57	86.05	86.05	-2.19%	1,408,713
Aug 19, 2026	89.72	89.77	87.67	87.98	87.98	-2.17%	1,234,298
Aug 18, 2026	90.64	91.37	89.67	89.93	89.93	-0.60%	1,177,951
Aug 17, 2026	91.53	91.53	90.05	90.47	90.47	-1.62%	1,022,122
Aug 14, 2026	92.56	92.95	91.77	91.96	91.96	-0.74%	657,887
Aug 13, 2026	92.66	93.14	92.01	92.65	92.65	0.30%	870,111
Aug 12, 2026	92.80	93.18	91.95	92.37	92.37	-0.88%	1,117,916
Aug 11, 2026	93.20	93.68	92.22	93.19	93.19	0.14%	1,386,653
Aug 10, 2026	93.07	93.46	92.50	93.06	93.06	-0.26%	1,918,565
Aug 7, 2026	92.51	93.50	92.34	93.30	93.30	0.65%	1,857,443
Aug 6, 2026	92.07	93.15	91.62	92.70	92.70	1.25%	1,915,811
Aug 5, 2026	92.95	93.00	91.05	91.56	91.56	-1.69%	2,122,199
Aug 4, 2026	91.41	93.35	90.57	93.13	93.13	2.33%	3,110,164
Jul 31, 2026	90.10	92.90	89.90	91.01	91.01	1.37%	2,949,590
Jul 30, 2026	91.09	91.43	89.16	89.78	89.78	-1.26%	781,457
Jul 29, 2026	91.85	92.63	90.65	90.93	90.93	-1.09%	1,173,683
Jul 28, 2026	90.55	92.83	90.50	91.93	91.93	2.53%	1,938,757
Jul 27, 2026	89.15	89.95	88.73	89.66	89.66	0.95%	730,916
Jul 24, 2026	88.66	89.15	88.40	88.82	88.82	0.18%	978,526
Jul 23, 2026	89.08	89.23	88.04	88.66	88.66	-0.64%	1,262,069
Jul 22, 2026	89.86	90.93	89.21	89.23	89.23	-0.76%	1,026,284
Jul 21, 2026	90.36	91.01	89.64	89.91	89.91	-0.66%	1,293,520
Jul 20, 2026	91.01	91.61	90.50	90.51	90.51	-0.55%	1,212,324
Jul 17, 2026	90.65	91.70	90.15	91.01	91.01	0.66%	1,011,744
Jul 16, 2026	89.46	90.43	88.96	90.41	90.41	1.61%	1,514,832
Jul 15, 2026	90.35	90.56	88.74	88.98	88.98	-1.71%	1,603,491
Jul 14, 2026	91.65	91.65	90.40	90.53	90.53	-1.35%	1,234,334
Jul 13, 2026	91.10	91.97	91.10	91.77	91.77	0.64%	931,501
Jul 10, 2026	90.82	91.66	90.24	91.19	91.19	0.77%	955,697
Jul 9, 2026	92.46	92.47	90.46	90.49	90.49	-2.63%	1,234,131
Jul 8, 2026	91.65	93.63	91.52	93.15	92.93	1.46%	2,581,012
Jul 7, 2026	91.95	92.18	90.73	91.81	91.60	0.92%	2,193,798
Jul 6, 2026	91.14	91.33	90.31	90.97	90.76	-0.45%	1,650,214
Jul 3, 2026	90.31	91.77	90.01	91.38	91.17	1.23%	559,885
Jul 2, 2026	90.75	91.08	89.08	90.27	90.06	-0.14%	1,507,192
Jun 30, 2026	91.00	91.66	90.14	90.40	90.19	-1.20%	1,996,456
Jun 29, 2026	93.43	93.90	91.00	91.50	91.29	-2.07%	2,804,558
Jun 26, 2026	94.00	94.35	92.86	93.43	93.21	-0.15%	2,093,053
Jun 25, 2026	93.91	94.72	93.09	93.57	93.35	-0.20%	2,456,082
Jun 24, 2026	93.00	95.15	92.01	93.76	93.54	2.06%	2,563,640
Jun 23, 2026	87.20	92.60	87.20	91.87	91.66	11.68%	5,181,152
Jun 22, 2026	82.15	82.80	81.63	82.26	82.07	-0.13%	1,640,800
Jun 19, 2026	82.29	83.05	81.91	82.37	82.18	-0.08%	2,606,246
Jun 18, 2026	83.80	84.19	81.16	82.44	82.25	-1.41%	1,600,363
Jun 17, 2026	83.15	83.62	82.00	83.62	83.43	0.19%	1,532,672
Jun 16, 2026	84.59	84.71	82.95	83.46	83.27	-0.93%	1,332,739
Jun 15, 2026	84.97	85.01	82.97	84.24	84.04	-0.08%	968,538
Jun 12, 2026	84.63	85.58	83.72	84.31	84.11	-0.05%	1,269,313
Jun 11, 2026	84.13	85.09	83.63	84.35	84.15	1.10%	1,606,410