Alimentation Couchen Tard Inc A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	83.910	84.200	83.330	83.550	81.235	591,900
2024-03-01	83.860	84.470	83.310	84.020	81.692	775,800
2024-02-29	84.500	85.080	84.060	84.170	81.838	2,057,900
2024-02-28	86.000	86.300	84.350	84.550	82.207	1,153,600
2024-02-27	85.800	86.550	85.400	85.970	83.588	1,032,600
2024-02-26	86.410	87.270	85.980	86.100	83.715	1,184,500
2024-02-23	86.190	86.810	85.730	86.270	83.880	1,039,500
2024-02-22	85.100	86.760	85.080	86.190	83.802	1,443,400
2024-02-21	84.790	85.610	84.510	84.660	82.314	1,002,200
2024-02-20	82.010	85.250	82.010	85.070	82.713	1,619,800
2024-02-16	83.750	83.750	81.860	82.000	79.728	1,030,600
2024-02-15	84.320	84.900	83.010	83.270	80.963	1,386,100
2024-02-14	80.900	84.460	80.900	84.290	81.955	1,676,300
2024-02-13	80.260	80.940	79.900	80.640	78.406	1,491,700
2024-02-12	81.010	81.670	80.400	80.580	78.347	487,000
2024-02-09	80.080	81.380	79.970	81.130	78.882	1,444,100
2024-02-08	79.250	80.210	78.610	80.090	77.871	820,400
2024-02-07	79.070	79.780	78.720	79.240	77.045	501,600
2024-02-06	79.310	79.460	78.620	79.190	76.996	549,900
2024-02-05	80.530	80.630	78.560	78.700	76.520	666,500
2024-02-02	80.290	80.600	79.400	80.060	77.842	641,000
2024-02-01	79.100	80.420	79.100	80.290	78.065	715,400
2024-01-31	80.030	80.420	78.660	78.780	76.597	1,330,700
2024-01-30	79.990	80.590	79.430	80.280	78.056	682,700
2024-01-29	79.650	80.090	79.400	80.020	77.803	546,500
2024-01-26	80.580	80.890	79.560	79.650	77.443	674,500
2024-01-25	81.310	81.520	80.390	80.590	78.357	743,500
2024-01-24	81.570	82.320	81.200	81.360	79.106	699,400
2024-01-23	80.920	81.700	80.630	81.450	79.193	1,025,000
2024-01-22	81.950	81.950	80.480	81.110	78.863	925,300
2024-01-19	81.490	81.730	80.670	81.700	79.436	1,413,400
2024-01-18	79.200	81.310	79.150	81.300	79.048	1,259,900
2024-01-17	78.520	79.240	77.600	78.910	76.724	1,223,100
2024-01-16	78.370	79.500	77.110	78.810	76.626	1,745,000
2024-01-15	78.000	78.440	77.810	78.170	76.004	438,400
2024-01-12	80.080	80.220	77.890	78.020	75.858	1,233,200
2024-01-11	80.400	80.780	78.850	79.790	77.579	901,100
2024-01-10	79.640	80.820	79.430	80.360	78.134	1,151,200
2024-01-09	79.890	79.900	79.100	79.620	77.414	1,554,200
2024-01-08	79.330	80.050	78.690	80.020	77.803	1,070,700
2024-01-05	79.250	79.880	78.740	79.170	76.977	940,500
2024-01-04	78.500	79.390	78.460	79.310	77.113	870,100
2024-01-03	77.850	78.850	77.850	78.310	76.140	543,400
2024-01-02	77.750	78.190	77.260	78.070	75.907	762,700
2023-12-29	77.750	78.090	77.240	78.030	75.868	610,800
2023-12-28	77.380	78.690	77.380	77.490	75.343	957,900
2023-12-27	76.000	77.670	75.970	77.400	75.256	903,500
2023-12-22	74.620	76.370	74.620	76.020	73.914	964,000
2023-12-21	74.760	75.560	74.550	74.720	72.650	908,200
2023-12-20	76.000	76.260	74.680	74.730	72.660	1,434,600
2023-12-19	75.390	76.300	75.000	76.040	73.933	998,200
2023-12-18	74.290	74.980	73.960	74.740	72.669	1,064,200
2023-12-15	74.510	75.000	74.090	74.280	72.222	5,933,200
2023-12-14	77.040	77.320	73.040	74.480	72.416	1,881,300
2023-12-13	76.940	77.410	76.080	77.280	75.139	1,374,800
2023-12-12	76.510	76.960	75.370	76.830	74.701	1,773,500
2023-12-11	76.540	77.130	76.090	76.460	74.342	1,274,200
2023-12-08	77.130	77.480	76.380	76.560	74.439	1,100,400
2023-12-07	77.900	77.900	76.890	77.010	74.876	1,213,200
2023-12-06	77.550	78.470	77.480	77.590	75.440	1,170,600

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.