Alimentation Couche-Tard Inc. (TSX:ATD)
Canada
· Delayed Price · Currency is CAD 75.93
-0.02 (-0.03%)
Apr 28, 2026, 4:00 PM EST
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.01 | 76.39 | 75.04 | 75.93 | 75.93 | -0.03% | 1,401,309 |
| Apr 27, 2026 | 76.29 | 76.93 | 75.82 | 75.95 | 75.95 | -1.03% | 1,254,985 |
| Apr 24, 2026 | 77.85 | 77.99 | 76.60 | 76.74 | 76.74 | -1.65% | 1,031,215 |
| 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 |
| Feb 10, 2026 | 79.38 | 82.11 | 79.34 | 80.00 | 79.78 | 0.67% | 3,920,860 |
| Feb 9, 2026 | 78.91 | 79.49 | 78.33 | 79.47 | 79.25 | 0.93% | 2,132,101 |
| Feb 6, 2026 | 78.48 | 79.00 | 78.03 | 78.74 | 78.52 | 0.86% | 1,272,844 |
| Feb 5, 2026 | 78.95 | 80.44 | 77.72 | 78.07 | 77.86 | -1.60% | 3,397,242 |
| Feb 4, 2026 | 76.12 | 79.78 | 75.86 | 79.34 | 79.12 | 4.75% | 3,007,074 |
| Feb 3, 2026 | 73.68 | 75.84 | 72.77 | 75.74 | 75.53 | 2.43% | 1,905,982 |
| Feb 2, 2026 | 70.65 | 74.58 | 70.60 | 73.94 | 73.74 | 4.38% | 2,036,981 |
| Jan 30, 2026 | 71.47 | 71.60 | 70.49 | 70.84 | 70.65 | -0.94% | 2,183,495 |
| Jan 29, 2026 | 71.57 | 72.00 | 70.48 | 71.51 | 71.31 | -0.08% | 1,447,563 |
| Jan 28, 2026 | 73.41 | 74.00 | 71.55 | 71.57 | 71.37 | -2.86% | 1,865,706 |
| Jan 27, 2026 | 74.91 | 75.25 | 73.33 | 73.68 | 73.48 | -2.37% | 1,138,625 |
| Jan 26, 2026 | 77.11 | 77.11 | 74.95 | 75.47 | 75.26 | -1.82% | 1,682,564 |
| Jan 23, 2026 | 77.50 | 77.60 | 75.91 | 76.87 | 76.66 | -0.89% | 1,229,973 |
| Jan 22, 2026 | 75.77 | 78.08 | 75.21 | 77.56 | 77.35 | 2.47% | 1,980,771 |
| Jan 21, 2026 | 73.50 | 75.83 | 73.21 | 75.69 | 75.48 | 3.12% | 1,460,531 |
| Jan 20, 2026 | 73.56 | 73.70 | 72.99 | 73.40 | 73.20 | -0.57% | 1,024,643 |
| Jan 19, 2026 | 73.54 | 74.01 | 73.35 | 73.82 | 73.62 | 0.03% | 299,211 |
| Jan 16, 2026 | 73.08 | 73.94 | 72.88 | 73.80 | 73.60 | 0.64% | 1,264,399 |
| Jan 15, 2026 | 73.86 | 74.15 | 72.95 | 73.33 | 73.13 | -0.77% | 1,197,138 |
| Jan 14, 2026 | 73.97 | 74.50 | 73.62 | 73.90 | 73.70 | -0.03% | 1,447,534 |
| Jan 13, 2026 | 75.20 | 75.35 | 73.50 | 73.92 | 73.72 | -1.72% | 1,362,517 |
| Jan 12, 2026 | 74.76 | 75.50 | 74.22 | 75.21 | 75.00 | 0.55% | 1,060,480 |
| Jan 9, 2026 | 75.40 | 75.73 | 74.59 | 74.80 | 74.60 | -0.91% | 771,167 |
| Jan 8, 2026 | 74.19 | 75.80 | 74.19 | 75.49 | 75.28 | 1.72% | 2,223,766 |
| Jan 7, 2026 | 73.66 | 75.10 | 73.66 | 74.21 | 74.01 | 0.54% | 1,382,976 |
| Jan 6, 2026 | 74.63 | 75.18 | 73.56 | 73.81 | 73.61 | -1.19% | 1,188,301 |
| Jan 5, 2026 | 75.37 | 75.75 | 74.41 | 74.70 | 74.50 | -1.13% | 1,472,542 |
| Jan 2, 2026 | 75.23 | 75.90 | 74.33 | 75.55 | 75.34 | 0.79% | 970,799 |
| Dec 31, 2025 | 74.59 | 75.25 | 74.59 | 74.96 | 74.76 | 0.35% | 751,050 |
| Dec 30, 2025 | 74.44 | 75.29 | 74.31 | 74.70 | 74.50 | 0.40% | 1,011,202 |
| Dec 29, 2025 | 73.61 | 74.88 | 73.61 | 74.40 | 74.20 | 0.49% | 1,502,508 |
| Dec 24, 2025 | 74.26 | 74.60 | 74.04 | 74.04 | 73.84 | -0.47% | 372,413 |
| Dec 23, 2025 | 74.43 | 74.77 | 74.00 | 74.39 | 74.19 | -0.05% | 1,556,169 |
| Dec 22, 2025 | 73.73 | 74.66 | 73.22 | 74.43 | 74.23 | 0.38% | 918,660 |
| Dec 19, 2025 | 74.57 | 75.08 | 73.85 | 74.15 | 73.95 | -0.13% | 4,774,946 |
| Dec 18, 2025 | 72.63 | 74.51 | 72.51 | 74.25 | 74.05 | 2.43% | 1,536,493 |
| Dec 17, 2025 | 73.03 | 73.03 | 71.90 | 72.49 | 72.29 | -0.38% | 1,610,982 |
| Dec 16, 2025 | 73.08 | 73.75 | 72.50 | 72.77 | 72.57 | -0.42% | 1,352,838 |
| Dec 15, 2025 | 72.36 | 73.36 | 72.16 | 73.08 | 72.88 | 1.16% | 916,950 |
| Dec 12, 2025 | 72.35 | 72.46 | 71.65 | 72.24 | 72.04 | -0.15% | 1,069,716 |
| Dec 11, 2025 | 71.83 | 72.64 | 71.83 | 72.35 | 72.15 | 0.89% | 1,304,233 |
| Dec 10, 2025 | 72.09 | 72.48 | 71.61 | 71.71 | 71.51 | -0.55% | 1,054,986 |
| Dec 9, 2025 | 72.71 | 73.20 | 72.02 | 72.11 | 71.91 | -1.08% | 1,006,157 |
| Dec 8, 2025 | 73.88 | 74.09 | 72.66 | 72.90 | 72.70 | -1.71% | 1,162,454 |
| Dec 5, 2025 | 74.41 | 74.64 | 73.22 | 74.17 | 73.97 | -0.43% | 922,293 |
| Dec 4, 2025 | 73.34 | 74.59 | 73.30 | 74.49 | 74.29 | 1.75% | 1,403,864 |
| Dec 3, 2025 | 74.29 | 74.59 | 72.97 | 73.21 | 73.01 | -1.65% | 1,045,651 |