Skip to main content
Alimentation Couche-Tard Inc. (TSX:ATD)
Canada flag Canada · Delayed Price · Currency is CAD
74.17
-0.32 (-0.43%)
At close: Dec 5, 2025

Alimentation Couche-Tard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.4174.6473.2274.1774.17-0.43%901,593
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
Oct 10, 202573.1173.2572.6373.1372.920.63%684,854
Oct 9, 202572.7472.9172.0172.6772.46-0.07%1,081,310
Oct 8, 202573.3673.3672.5772.7272.51-0.52%988,985
Oct 7, 202573.4373.4472.1673.1072.89-0.23%890,245
Oct 6, 202574.9274.9273.2373.2773.06-2.03%814,778
Oct 3, 202574.2275.5674.2074.7974.570.69%1,227,585
Oct 2, 202574.4674.6274.0474.2874.07-0.50%1,145,648
Oct 1, 202574.2574.6874.0174.6574.430.54%907,857
Sep 30, 202573.7274.2773.5774.2574.040.68%1,119,527
Sep 29, 202572.9474.0372.7773.7573.541.53%1,438,233
Sep 26, 202573.5173.5672.5472.6472.43-1.02%1,359,001
Sep 25, 202573.9374.5473.3573.3973.18-1.22%1,454,201
Sep 24, 202573.8474.6373.1974.3074.090.94%1,414,185
Sep 23, 202572.6673.9072.5073.6173.401.45%1,569,187
Sep 22, 202573.2073.3372.5572.5672.35-1.44%1,431,275
Sep 19, 202574.5074.5072.1073.6273.412.53%5,212,928
Sep 18, 202572.2472.3571.7371.8071.59-0.55%1,406,836
Sep 17, 202572.8373.1372.1372.2071.99-0.85%1,599,355
Sep 16, 202573.2373.5672.3872.8272.61-0.53%2,855,207
Sep 15, 202573.6373.7272.6173.2173.00-0.58%2,067,808
Sep 12, 202572.9873.8372.8273.6473.43-0.37%842,123
Sep 11, 202573.8174.1173.3773.9173.70-0.12%1,557,909
Sep 10, 202573.7374.2573.2174.0073.590.04%1,877,906
Sep 9, 202574.1674.2573.4173.9773.56-0.48%1,331,393
Sep 8, 202576.1476.1774.1074.3373.92-2.51%1,848,495
Sep 5, 202574.1576.3174.1576.2475.822.87%2,467,686
Sep 4, 202573.9174.8473.8074.1173.700.72%1,871,517
Sep 3, 202570.7574.5770.7073.5873.176.27%2,760,757
Sep 2, 202569.4369.8168.8069.2468.86-0.53%1,453,911
Aug 29, 202568.9869.8568.7869.6169.231.15%1,274,524
Aug 28, 202569.3269.6268.5568.8268.44-1.40%1,356,854
Aug 27, 202568.9269.9068.8969.8069.421.39%1,543,535
Aug 26, 202569.4769.7468.4768.8468.46-1.09%2,480,301
Aug 25, 202569.5370.0069.0569.6069.22-0.14%981,017
Aug 22, 202570.3871.0269.7069.7069.32-0.87%1,281,033
Aug 21, 202570.2370.5269.9370.3169.920.11%906,776
Aug 20, 202570.3670.5570.0670.2369.84-0.14%804,847
Aug 19, 202569.9870.7569.9270.3369.94-0.52%1,144,996
Aug 18, 202570.0070.7569.9370.7070.310.97%1,007,541
Aug 15, 202569.2970.1169.2570.0269.631.05%1,224,894
Aug 14, 202569.9170.0969.0369.2968.91-1.14%1,064,817
Aug 13, 202569.7670.4369.5870.0969.700.62%1,273,777
Aug 12, 202570.0070.1968.5669.6669.28-0.40%1,624,692
Aug 11, 202569.8070.4969.8069.9469.55-0.07%1,330,145
Aug 8, 202570.5270.8569.9569.9969.60-0.38%592,922
Aug 7, 202570.6571.0069.8970.2669.87-0.75%1,082,946
Aug 6, 202571.0071.5770.2570.7970.40-0.34%1,344,507
Aug 5, 202570.6471.4770.2771.0370.641.21%2,421,749
Aug 1, 202571.6871.6870.0370.1869.79-2.53%1,447,119
Jul 31, 202572.6773.8071.8172.0071.60-1.55%1,802,427
Jul 30, 202572.5973.2871.9373.1372.730.62%1,702,528
Jul 29, 202573.6973.6972.6372.6872.28-1.10%1,890,317
Jul 28, 202574.0474.0573.1773.4973.08-1.13%1,401,667
Jul 25, 202575.0275.0974.2074.3373.92-0.73%1,309,980
Jul 24, 202576.2076.7074.6874.8874.47-1.82%1,802,705
Jul 23, 202576.8577.6876.1176.2775.85-0.70%1,846,600
Jul 22, 202576.6577.6676.5676.8176.390.18%1,743,657
Jul 21, 202575.8978.1175.8876.6776.251.64%3,401,946
Jul 18, 202574.4175.5073.9175.4375.011.93%3,618,529
Jul 17, 202579.2680.9672.4574.0073.598.31%6,754,660
Jul 16, 202568.4268.4267.9268.3267.940.32%817,518