Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	78.120	78.810	77.170	77.520	75.202	1,681,200
2023-12-04	77.490	78.280	76.390	77.990	75.658	1,081,400
2023-12-01	77.260	77.500	75.660	76.930	74.630	1,289,100
2023-11-30	76.410	77.580	75.100	77.400	75.086	2,433,900
2023-11-29	77.900	77.900	74.500	76.230	73.951	2,255,400
2023-11-28	78.800	79.540	78.100	78.750	76.395	1,267,300
2023-11-27	79.200	79.470	78.600	78.750	76.395	1,085,300
2023-11-24	78.770	79.490	78.650	79.200	76.832	318,200
2023-11-23	80.250	80.280	78.900	78.960	76.599	323,300
2023-11-22	78.200	80.250	78.160	80.030	77.637	1,237,900
2023-11-21	78.400	79.240	77.970	78.290	75.949	1,001,600
2023-11-20	78.110	78.960	77.710	78.850	76.492	719,300
2023-11-17	78.130	78.660	77.840	78.240	75.901	752,900
2023-11-16	77.100	78.340	77.100	78.080	75.745	899,000
2023-11-15	79.000	79.120	77.190	77.380	75.066	1,478,600
2023-11-14	79.120	79.520	78.300	78.540	76.192	887,500
2023-11-13	78.770	78.950	78.620	78.800	76.444	750,600
2023-11-10	78.680	78.900	78.010	78.650	76.298	977,600
2023-11-09	78.150	79.060	78.080	78.570	76.221	754,900
2023-11-08	77.790	78.480	77.570	78.120	75.784	589,000
2023-11-07	77.400	78.000	76.930	77.430	75.115	760,800
2023-11-06	77.000	77.600	76.550	77.270	74.960	608,500
2023-11-03	78.000	78.000	76.290	76.800	74.504	1,109,700
2023-11-02	76.690	78.100	76.670	78.000	75.668	947,200
2023-11-01	75.890	76.900	75.490	76.390	74.106	866,300
2023-10-31	74.920	76.020	74.490	75.490	73.233	1,416,000
2023-10-30	73.210	74.940	73.210	74.920	72.680	969,000
2023-10-27	73.870	74.030	72.590	72.860	70.681	692,900
2023-10-26	73.720	74.410	73.620	73.750	71.545	635,500
2023-10-25	72.790	74.460	72.790	73.810	71.603	814,400
2023-10-24	73.460	73.460	72.450	72.930	70.749	772,000
2023-10-23	73.300	74.030	73.190	73.290	71.099	584,700
2023-10-20	73.800	74.020	73.290	73.490	71.293	675,500
2023-10-19	73.800	74.200	73.440	73.800	71.593	710,500
2023-10-18	74.080	74.950	73.910	73.930	71.719	892,800
2023-10-17	73.800	74.850	73.800	74.500	72.272	792,800
2023-10-16	74.640	74.640	73.740	74.010	71.797	1,066,200
2023-10-13	75.000	75.410	74.010	74.400	72.175	1,119,500
2023-10-12	74.520	75.210	74.100	74.680	72.447	1,077,700
2023-10-11	72.980	74.390	72.680	74.340	72.117	1,299,100
2023-10-10	72.280	73.080	71.890	72.640	70.468	1,234,500
2023-10-06	71.820	72.330	71.680	71.870	69.721	787,900
2023-10-05	71.050	73.020	71.050	72.020	69.867	1,428,000
2023-10-04	71.000	71.940	70.710	71.660	69.517	1,013,500
2023-10-03	69.850	71.150	69.420	71.050	68.926	1,171,600
2023-10-02	68.990	70.470	68.930	70.140	68.043	1,283,300
2023-09-29	71.320	71.480	68.930	68.980	66.917	2,356,500
2023-09-28	70.280	71.370	70.130	71.320	69.187	1,152,200
2023-09-27	70.140	70.590	69.640	70.270	68.169	1,562,900
2023-09-26	70.010	70.360	69.410	69.950	67.858	2,666,300
2023-09-25	70.610	70.870	70.050	70.380	68.276	788,800
2023-09-22	70.710	71.160	70.260	70.730	68.615	832,100
2023-09-21	71.380	71.640	70.070	70.630	68.518	1,535,300
2023-09-20	71.400	72.230	71.380	71.390	69.255	1,016,200
2023-09-19	72.490	72.580	71.330	71.420	69.284	1,162,000
2023-09-18	73.380	73.540	72.690	72.740	70.565	844,500
2023-09-15	73.990	74.490	72.960	73.390	71.196	5,200,300
2023-09-14	73.220	73.970	73.150	73.810	71.603	1,942,100
2023-09-13	72.370	73.100	72.060	73.010	70.691	1,278,500
2023-09-12	72.100	72.410	71.650	72.140	69.849	1,576,500

← NewerPage 13 of 21 · 1,255 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.