Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	71.580	72.320	71.360	72.100	69.810	1,222,900
2023-09-08	70.150	71.510	70.150	71.500	69.229	1,027,400
2023-09-07	70.590	71.760	70.110	70.150	67.922	1,848,900
2023-09-06	71.840	72.080	70.780	71.560	69.287	1,363,000
2023-09-05	72.230	72.980	71.500	71.930	69.645	1,021,100
2023-09-01	71.010	72.560	70.920	72.390	70.091	2,019,300
2023-08-31	71.220	71.660	70.510	70.660	68.416	1,866,200
2023-08-30	71.500	71.770	71.160	71.260	68.997	1,015,300
2023-08-29	69.740	71.370	69.600	71.310	69.045	979,100
2023-08-28	71.390	71.630	70.000	70.040	67.815	823,700
2023-08-25	70.950	71.880	70.930	71.290	69.026	1,560,100
2023-08-24	69.770	70.990	69.430	70.850	68.600	1,601,800
2023-08-23	68.780	69.890	68.610	69.650	67.438	1,102,000
2023-08-22	69.150	69.340	68.410	68.600	66.421	1,172,700
2023-08-21	69.640	69.830	69.030	69.170	66.973	1,436,300
2023-08-18	69.860	69.860	68.950	69.500	67.293	1,139,200
2023-08-17	68.990	69.960	68.730	69.850	67.631	1,290,800
2023-08-16	68.530	69.210	68.200	68.600	66.421	925,600
2023-08-15	69.110	69.580	68.300	68.490	66.315	1,177,200
2023-08-14	69.570	69.900	68.090	69.520	67.312	1,037,400
2023-08-11	68.670	69.780	68.600	69.730	67.515	834,600
2023-08-10	67.660	68.970	67.660	68.910	66.721	903,100
2023-08-09	67.240	67.730	67.030	67.610	65.463	703,700
2023-08-08	66.090	67.340	65.860	67.230	65.095	1,284,300
2023-08-04	65.820	66.390	65.080	65.990	63.894	614,700
2023-08-03	65.740	66.240	65.330	65.810	63.720	1,069,400
2023-08-02	66.440	66.590	65.560	66.030	63.933	1,135,900
2023-08-01	66.500	67.010	66.100	66.770	64.649	593,700
2023-07-31	66.810	67.440	66.590	66.760	64.640	878,700
2023-07-28	67.250	67.540	66.690	66.690	64.572	720,900
2023-07-27	67.290	67.730	66.750	66.950	64.824	531,700
2023-07-26	66.940	67.290	66.300	67.150	65.017	1,630,300
2023-07-25	67.310	67.480	66.550	67.090	64.959	870,900
2023-07-24	67.590	67.670	67.100	67.150	65.017	696,800
2023-07-21	67.400	67.950	67.200	67.630	65.482	1,004,200
2023-07-20	66.990	67.310	66.530	67.130	64.998	481,600
2023-07-19	67.350	67.560	67.020	67.080	64.949	633,500
2023-07-18	67.990	68.010	67.050	67.330	65.192	952,800
2023-07-17	66.600	67.330	66.400	67.140	65.008	641,300
2023-07-14	66.310	66.880	66.300	66.880	64.756	904,600
2023-07-13	65.570	66.590	65.570	66.310	64.204	924,900
2023-07-12	65.660	65.660	64.940	65.450	63.371	689,300
2023-07-11	65.130	65.560	64.820	65.400	63.323	747,500
2023-07-10	65.360	65.690	64.940	65.090	63.023	670,600
2023-07-07	66.000	66.370	65.150	65.260	63.187	1,256,600
2023-07-06	67.390	67.650	66.160	66.200	64.097	1,539,600
2023-07-05	67.520	68.390	67.510	68.000	65.705	1,122,800
2023-07-04	68.110	68.580	67.510	67.680	65.396	436,800
2023-06-30	67.770	68.220	67.470	67.930	65.637	1,906,800
2023-06-29	68.200	68.260	67.660	67.930	65.637	1,309,400
2023-06-28	66.660	68.900	66.530	68.000	65.705	2,037,700
2023-06-27	64.730	65.430	64.470	65.350	63.144	915,000
2023-06-26	63.310	64.980	63.290	64.760	62.574	4,136,500
2023-06-23	64.510	64.540	63.350	63.480	61.337	1,272,800
2023-06-22	64.750	65.480	64.480	64.740	62.555	1,342,900
2023-06-21	65.180	65.610	64.510	64.540	62.361	980,100
2023-06-20	64.940	65.400	64.810	65.300	63.096	1,738,500
2023-06-19	64.940	65.330	64.550	65.140	62.941	288,900
2023-06-16	64.980	65.730	64.640	64.730	62.545	4,846,400
2023-06-15	65.190	65.930	64.880	64.960	62.767	1,258,500

← NewerPage 14 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.