Alimentation Couche-Tard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	82.23	84.43	82.18	83.43	83.24	1.34%	2,154,269
Jun 9, 2026	81.61	82.76	81.60	82.33	82.14	0.88%	971,340
Jun 8, 2026	81.94	82.75	80.80	81.61	81.42	-1.20%	804,934
Jun 5, 2026	80.68	82.99	80.58	82.60	82.41	2.24%	762,127
Jun 4, 2026	80.30	81.29	80.08	80.79	80.60	0.95%	1,113,130
Jun 3, 2026	79.14	80.25	79.02	80.03	79.84	1.04%	1,145,247
Jun 2, 2026	77.97	79.25	77.68	79.21	79.03	1.53%	1,061,117
Jun 1, 2026	77.69	78.61	77.61	78.02	77.84	0.17%	1,019,825
May 29, 2026	77.75	78.90	77.32	77.89	77.71	0.13%	3,976,481
May 28, 2026	78.03	78.16	77.07	77.79	77.61	-0.70%	1,491,143
May 27, 2026	76.92	79.02	76.92	78.34	78.16	1.93%	1,231,926
May 26, 2026	78.50	79.09	76.81	76.86	76.68	-2.77%	1,910,012
May 25, 2026	78.81	79.50	78.59	79.05	78.87	0.60%	277,541
May 22, 2026	79.15	79.15	78.18	78.58	78.40	-0.23%	658,357