Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	81.28	81.95	79.86	81.65	81.43	-0.74%	2,104,674
Mar 2, 2026	82.32	83.09	81.52	82.26	82.04	-0.63%	1,508,988
Feb 27, 2026	82.35	84.50	82.35	82.78	82.55	-0.02%	3,428,736
Feb 26, 2026	83.72	83.72	82.43	82.80	82.57	-1.08%	1,071,630
Feb 25, 2026	83.93	84.45	83.15	83.70	83.47	-0.78%	909,647
Feb 24, 2026	85.59	85.59	83.84	84.36	84.13	-1.06%	1,388,322
Feb 23, 2026	83.64	85.29	83.22	85.26	85.03	1.74%	1,124,520
Feb 20, 2026	84.07	84.38	83.36	83.80	83.57	-0.40%	1,360,099
Feb 19, 2026	83.30	84.61	82.69	84.14	83.91	0.80%	1,189,104
Feb 18, 2026	83.45	83.74	82.32	83.47	83.24	-0.08%	1,212,590
Feb 17, 2026	83.82	84.81	83.11	83.54	83.31	-0.38%	1,702,617
Feb 13, 2026	83.00	83.91	82.78	83.86	83.63	1.10%	1,191,443
Feb 12, 2026	82.82	84.02	82.05	82.95	82.72	0.53%	1,963,609
Feb 11, 2026	80.11	83.85	80.00	82.51	82.28	3.14%	3,417,712