Skip to main content
Alimentation Couche-Tard Inc. (TSX:ATD)
Canada flag Canada · Delayed Price · Currency is CAD
81.99
-1.60 (-1.91%)
Mar 6, 2026, 10:44 AM EST

Alimentation Couche-Tard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202682.7683.1682.3182.93--0.79%123,616
Mar 5, 202682.2983.8181.9983.5983.590.99%1,537,742
Mar 4, 202681.4482.9880.9782.7782.771.37%1,333,280
Mar 3, 202681.2881.9579.8681.6581.65-0.74%1,974,274
Mar 2, 202682.3283.0981.5282.2682.26-0.63%1,500,988
Feb 27, 202682.3584.5082.3582.7882.78-0.02%3,346,536
Feb 26, 202683.7283.7282.4382.8082.80-1.08%1,059,830
Feb 25, 202683.9384.4583.1583.7083.70-0.78%909,647
Feb 24, 202685.5985.5983.8484.3684.36-1.06%1,383,122
Feb 23, 202683.6485.2983.2285.2685.261.74%1,124,520
Feb 20, 202684.0784.3883.3683.8083.80-0.40%1,360,099
Feb 19, 202683.3084.6182.6984.1484.140.80%1,188,504
Feb 18, 202683.4583.7482.3283.4783.47-0.08%1,212,590
Feb 17, 202683.8284.8183.1183.5483.54-0.38%1,700,317
Feb 13, 202683.0083.9182.7883.8683.861.10%1,191,443
Feb 12, 202682.8284.0282.0582.9582.950.53%1,961,009
Feb 11, 202680.1183.8580.0082.5182.513.14%3,417,712
Feb 10, 202679.3882.1179.3480.0080.000.67%3,898,060
Feb 9, 202678.9179.4978.3379.4779.470.93%2,072,201
Feb 6, 202678.4879.0078.0378.7478.740.86%1,258,044
Feb 5, 202678.9580.4477.7278.0778.07-1.60%3,385,542
Feb 4, 202676.1279.7875.8679.3479.344.75%3,007,574
Feb 3, 202673.6875.8472.7775.7475.742.43%1,905,982
Feb 2, 202670.6574.5870.6073.9473.944.38%2,036,981
Jan 30, 202671.4771.6070.4970.8470.84-0.94%2,183,495
Jan 29, 202671.5772.0070.4871.5171.51-0.08%1,447,563
Jan 28, 202673.4174.0071.5571.5771.57-2.86%1,865,606
Jan 27, 202674.9175.2573.3373.6873.68-2.37%1,137,525
Jan 26, 202677.1177.1174.9575.4775.47-1.82%1,682,564
Jan 23, 202677.5077.6075.9176.8776.87-0.89%1,223,873
Jan 22, 202675.7778.0875.2177.5677.562.47%1,980,771
Jan 21, 202673.5075.8373.2175.6975.693.12%1,460,531
Jan 20, 202673.5673.7072.9973.4073.40-0.57%1,024,643
Jan 19, 202673.5474.0173.3573.8273.820.03%299,211
Jan 16, 202673.0873.9472.8873.8073.800.64%1,264,399
Jan 15, 202673.8674.1572.9573.3373.33-0.77%1,197,138
Jan 14, 202673.9774.5073.6273.9073.90-0.03%1,446,234
Jan 13, 202675.2075.3573.5073.9273.92-1.72%1,362,517
Jan 12, 202674.7675.5074.2275.2175.210.55%1,058,180
Jan 9, 202675.4075.7374.5974.8074.80-0.91%771,167
Jan 8, 202674.1975.8074.1975.4975.491.72%2,223,766
Jan 7, 202673.6675.1073.6674.2174.210.54%1,382,976
Jan 6, 202674.6375.1873.5673.8173.81-1.19%1,188,301
Jan 5, 202675.3775.7574.4174.7074.70-1.13%1,472,542
Jan 2, 202675.2375.9074.3375.5575.550.79%970,799
Dec 31, 202574.5975.2574.5974.9674.960.35%751,050
Dec 30, 202574.4475.2974.3174.7074.700.40%1,011,202
Dec 29, 202573.6174.8873.6174.4074.400.49%1,502,508
Dec 24, 202574.2674.6074.0474.0474.04-0.47%372,413
Dec 23, 202574.4374.7774.0074.3974.39-0.05%1,556,169
Dec 22, 202573.7374.6673.2274.4374.430.38%838,666
Dec 19, 202574.5775.0873.8574.1574.15-0.13%4,774,946
Dec 18, 202572.6374.5172.5174.2574.252.43%1,536,493
Dec 17, 202573.0373.0371.9072.4972.49-0.38%1,610,982
Dec 16, 202573.0873.7572.5072.7772.77-0.42%1,352,838
Dec 15, 202572.3673.3672.1673.0873.081.16%916,950
Dec 12, 202572.3572.4671.6572.2472.24-0.15%1,069,716
Dec 11, 202571.8372.6471.8372.3572.350.89%1,304,233
Dec 10, 202572.0972.4871.6171.7171.71-0.55%1,054,986
Dec 9, 202572.7173.2072.0272.1172.11-1.08%1,006,157
Dec 8, 202573.8874.0972.6672.9072.90-1.71%1,162,454
Dec 5, 202574.4174.6473.2274.1774.17-0.43%922,293
Dec 4, 202573.3474.5973.3074.4974.491.75%1,403,864
Dec 3, 202574.2974.5972.9773.2173.21-1.65%1,045,651
Dec 2, 202575.6575.6573.7474.4474.23-1.25%1,145,972
Dec 1, 202576.1076.4475.1375.3875.16-1.24%1,386,543
Nov 28, 202576.2576.7975.7876.3376.11-0.09%2,032,780
Nov 27, 202575.5476.7775.5076.4076.180.88%1,508,457
Nov 26, 202574.6976.5074.1675.7375.511.77%1,891,758
Nov 25, 202573.5375.0972.9574.4174.204.91%2,630,647
Nov 24, 202572.0272.4770.8370.9370.73-1.51%2,852,511
Nov 21, 202569.9572.0469.5672.0271.812.87%1,866,657
Nov 20, 202569.4770.0568.8870.0169.811.19%1,119,890
Nov 19, 202569.4169.4268.5669.1968.99-0.46%1,861,995
Nov 18, 202569.8370.1769.4669.5169.31-0.77%1,877,013
Nov 17, 202569.9170.1869.3270.0569.85-0.36%2,597,516
Nov 14, 202570.0070.4269.5670.3070.100.14%2,061,171
Nov 13, 202571.0971.0970.0270.2070.00-1.43%1,224,862
Nov 12, 202570.4971.6670.1171.2271.011.16%1,423,846
Nov 11, 202569.7170.4369.4870.4070.200.90%1,196,758
Nov 10, 202568.5569.9368.5169.7769.571.84%1,400,333
Nov 7, 202569.5469.5468.3068.5168.31-1.78%1,610,957
Nov 6, 202570.0470.2569.4669.7569.55-0.70%1,408,513
Nov 5, 202568.7070.4068.5470.2470.042.09%1,424,222
Nov 4, 202569.0369.6068.6568.8068.60-1.16%1,403,816
Nov 3, 202571.0571.0669.2069.6169.41-2.34%1,651,164
Oct 31, 202570.6971.3170.1371.2871.070.82%1,207,458
Oct 30, 202570.2070.9069.8970.7070.501.09%1,222,893
Oct 29, 202573.2673.2769.6969.9469.74-4.86%2,466,877
Oct 28, 202573.8774.1973.1273.5173.30-0.76%930,177
Oct 27, 202574.3975.2973.6574.0773.86-0.54%1,082,083
Oct 24, 202572.8074.7572.7574.4774.252.29%1,366,521
Oct 23, 202573.8273.9472.7772.8072.59-1.49%1,043,970
Oct 22, 202574.0874.1973.3873.9073.690.12%784,082
Oct 21, 202574.3074.6073.7173.8173.60-0.87%673,267
Oct 20, 202575.0675.3073.7674.4674.24-0.65%719,622
Oct 17, 202572.9675.1772.9274.9574.732.18%1,100,188
Oct 16, 202573.3173.4072.4973.3573.14-0.07%965,789
Oct 15, 202573.3473.9172.8673.4073.190.42%1,282,971
Oct 14, 202573.0773.9472.5373.0972.88-0.05%1,880,177