Alimentation Couchen Tard Inc A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 80.510 | 80.800 | 78.550 | 78.920 | 77.081 | 1,394,900 |
| 2024-08-21 | 80.300 | 81.990 | 80.150 | 80.430 | 78.556 | 1,201,000 |
| 2024-08-20 | 81.890 | 82.360 | 80.810 | 80.870 | 78.986 | 921,900 |
| 2024-08-19 | 80.000 | 83.880 | 79.800 | 81.770 | 79.865 | 1,668,500 |
| 2024-08-16 | 83.590 | 84.160 | 83.420 | 83.570 | 81.623 | 471,000 |
| 2024-08-15 | 83.080 | 84.020 | 82.980 | 83.840 | 81.886 | 1,126,200 |
| 2024-08-14 | 82.390 | 82.690 | 81.200 | 82.550 | 80.627 | 721,100 |
| 2024-08-13 | 81.000 | 82.480 | 80.840 | 82.330 | 80.412 | 1,443,000 |
| 2024-08-12 | 79.890 | 80.690 | 79.450 | 80.600 | 78.722 | 964,600 |
| 2024-08-09 | 79.820 | 80.180 | 78.990 | 79.890 | 78.029 | 2,393,100 |
| 2024-08-08 | 79.020 | 79.940 | 78.580 | 79.660 | 77.804 | 745,500 |
| 2024-08-07 | 81.300 | 81.300 | 78.070 | 78.390 | 76.563 | 1,217,500 |
| 2024-08-06 | 79.650 | 81.620 | 79.260 | 80.710 | 78.829 | 2,296,100 |
| 2024-08-02 | 81.430 | 82.220 | 80.040 | 81.760 | 79.855 | 1,299,500 |
| 2024-08-01 | 85.000 | 85.160 | 82.400 | 82.600 | 80.675 | 1,041,300 |
| 2024-07-31 | 84.500 | 85.530 | 84.110 | 85.110 | 83.127 | 986,800 |
| 2024-07-30 | 83.620 | 84.250 | 83.310 | 84.000 | 82.043 | 1,123,200 |
| 2024-07-29 | 82.950 | 83.890 | 82.680 | 83.320 | 81.379 | 1,745,600 |
| 2024-07-26 | 82.760 | 83.160 | 82.120 | 82.620 | 80.695 | 914,800 |
| 2024-07-25 | 82.670 | 82.910 | 81.780 | 82.400 | 80.480 | 597,400 |
| 2024-07-24 | 82.370 | 83.100 | 82.180 | 82.850 | 80.920 | 1,081,400 |
| 2024-07-23 | 82.600 | 83.280 | 82.230 | 82.490 | 80.568 | 933,000 |
| 2024-07-22 | 82.350 | 83.120 | 81.240 | 82.990 | 81.056 | 875,500 |
| 2024-07-19 | 82.090 | 82.490 | 81.580 | 82.050 | 80.138 | 672,000 |
| 2024-07-18 | 81.190 | 82.670 | 81.000 | 82.240 | 80.324 | 1,007,500 |
| 2024-07-17 | 81.780 | 81.780 | 80.860 | 81.300 | 79.406 | 870,500 |
| 2024-07-16 | 81.790 | 82.990 | 81.790 | 82.240 | 80.324 | 645,800 |
| 2024-07-15 | 81.680 | 82.060 | 81.000 | 81.560 | 79.660 | 1,068,500 |
| 2024-07-12 | 80.740 | 81.910 | 80.620 | 81.490 | 79.591 | 802,200 |
| 2024-07-11 | 81.650 | 82.030 | 80.280 | 80.910 | 79.025 | 1,816,900 |
| 2024-07-10 | 79.810 | 81.870 | 79.720 | 81.660 | 79.757 | 3,341,200 |
| 2024-07-09 | 79.220 | 80.100 | 78.860 | 79.740 | 77.882 | 3,505,100 |
| 2024-07-08 | 77.550 | 79.450 | 77.390 | 79.370 | 77.521 | 1,686,700 |
| 2024-07-05 | 77.980 | 78.280 | 77.110 | 77.920 | 76.104 | 1,488,100 |
| 2024-07-04 | 77.620 | 78.100 | 77.520 | 77.980 | 75.992 | 1,243,400 |
| 2024-07-03 | 77.560 | 78.670 | 77.480 | 77.760 | 75.777 | 590,400 |
| 2024-07-02 | 76.140 | 77.800 | 76.080 | 77.610 | 75.631 | 3,197,900 |
| 2024-06-28 | 77.450 | 77.720 | 76.580 | 76.770 | 74.812 | 2,801,500 |
| 2024-06-27 | 77.000 | 77.670 | 76.070 | 77.500 | 75.524 | 1,550,700 |
| 2024-06-26 | 75.000 | 78.320 | 74.950 | 77.120 | 75.154 | 2,939,200 |
| 2024-06-25 | 78.350 | 79.750 | 77.800 | 79.500 | 77.473 | 1,456,100 |
| 2024-06-24 | 78.210 | 79.300 | 77.350 | 78.420 | 76.420 | 1,254,900 |
| 2024-06-21 | 77.840 | 79.120 | 77.320 | 78.050 | 76.060 | 7,460,500 |
| 2024-06-20 | 76.500 | 77.800 | 76.000 | 77.020 | 75.056 | 2,463,400 |
| 2024-06-19 | 76.200 | 77.100 | 75.900 | 76.450 | 74.501 | 684,500 |
| 2024-06-18 | 76.510 | 77.240 | 76.080 | 76.300 | 74.354 | 1,223,400 |
| 2024-06-17 | 75.740 | 76.790 | 75.240 | 76.740 | 74.783 | 2,591,300 |
| 2024-06-14 | 78.830 | 78.830 | 75.620 | 75.900 | 73.965 | 1,832,500 |
| 2024-06-13 | 79.800 | 79.800 | 78.410 | 78.880 | 76.869 | 925,000 |
| 2024-06-12 | 77.250 | 80.180 | 77.250 | 80.080 | 78.038 | 1,930,800 |
| 2024-06-11 | 77.760 | 77.780 | 76.830 | 77.100 | 75.134 | 1,552,500 |
| 2024-06-10 | 79.950 | 80.030 | 77.280 | 77.940 | 75.953 | 2,076,000 |
| 2024-06-07 | 80.000 | 80.350 | 79.710 | 80.140 | 78.097 | 686,800 |
| 2024-06-06 | 79.410 | 80.690 | 79.410 | 80.010 | 77.970 | 1,018,800 |
| 2024-06-05 | 79.830 | 79.930 | 79.220 | 79.570 | 77.541 | 872,000 |
| 2024-06-04 | 79.570 | 79.880 | 78.780 | 79.660 | 77.629 | 1,272,100 |
| 2024-06-03 | 79.170 | 79.920 | 78.720 | 79.580 | 77.551 | 1,197,000 |
| 2024-05-31 | 78.190 | 79.730 | 77.540 | 79.550 | 77.522 | 2,821,800 |
| 2024-05-30 | 77.990 | 78.760 | 77.000 | 78.170 | 76.177 | 1,637,300 |
| 2024-05-29 | 80.170 | 80.200 | 78.050 | 78.090 | 76.099 | 2,564,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.2150 CAD |
| 2026-07-09 | 0.2150 CAD |
| 2026-03-26 | 0.2150 CAD |
| 2025-12-03 | 0.2150 CAD |
| 2025-09-11 | 0.1950 CAD |
| 2025-07-07 | 0.1950 CAD |
| 2025-03-27 | 0.1950 CAD |
| 2024-12-04 | 0.1950 CAD |
| 2024-09-13 | 0.1750 CAD |
| 2024-07-05 | 0.1750 CAD |
| 2024-03-28 | 0.1750 CAD |
| 2023-12-06 | 0.1750 CAD |
| 2023-09-14 | 0.1400 CAD |
| 2023-07-06 | 0.1400 CAD |
| 2023-03-22 | 0.1400 CAD |
| 2022-11-30 | 0.1400 CAD |
| 2022-09-07 | 0.1100 CAD |
| 2022-07-07 | 0.1100 CAD |
| 2022-03-23 | 0.1100 CAD |
| 2021-12-01 | 0.1100 CAD |
| 2021-09-08 | 0.0880 CAD |
| 2021-07-07 | 0.0880 CAD |
| 2021-03-25 | 0.0880 CAD |
| 2020-12-02 | 0.0880 CAD |
| 2020-09-10 | 0.0700 CAD |
| 2020-07-08 | 0.0700 CAD |
| 2020-03-25 | 0.0700 CAD |
| 2019-12-04 | 0.0630 CAD |
| 2019-09-12 | 0.1250 CAD |
| 2019-07-17 | 0.1250 CAD |
| 2019-03-27 | 0.1250 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.