Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	64.690	65.210	64.690	65.040	62.845	911,200
2023-06-13	64.730	64.970	64.390	64.840	62.651	704,000
2023-06-12	64.580	64.900	64.170	64.590	62.410	1,268,200
2023-06-09	65.110	65.420	64.460	64.580	62.400	1,315,200
2023-06-08	66.020	66.140	65.070	65.180	62.980	1,178,500
2023-06-07	67.280	67.620	66.020	66.160	63.927	1,238,600
2023-06-06	67.760	67.760	66.720	67.270	64.999	945,000
2023-06-05	67.410	68.110	67.410	67.710	65.424	1,212,500
2023-06-02	66.720	67.740	66.600	67.670	65.386	1,092,800
2023-06-01	65.550	66.760	65.390	66.630	64.381	805,200
2023-05-31	65.150	66.070	64.870	65.730	63.511	3,013,700
2023-05-30	66.220	66.220	65.270	65.400	63.192	952,500
2023-05-29	67.500	67.500	66.450	66.710	64.458	336,600
2023-05-26	66.610	67.430	66.300	67.390	65.115	749,500
2023-05-25	65.890	67.000	65.540	66.610	64.362	662,300
2023-05-24	65.390	66.120	64.980	66.020	63.792	851,200
2023-05-23	65.280	66.120	64.580	65.480	63.270	1,361,500
2023-05-19	65.720	66.310	65.270	66.010	63.782	1,232,700
2023-05-18	66.360	66.850	65.360	66.060	63.830	851,900
2023-05-17	66.010	66.480	65.400	66.420	64.178	893,600
2023-05-16	66.170	66.760	65.100	66.010	63.782	907,600
2023-05-15	66.780	67.040	66.280	66.620	64.371	600,700
2023-05-12	67.210	67.960	66.430	66.680	64.429	1,047,300
2023-05-11	66.950	67.320	66.290	67.210	64.941	646,300
2023-05-10	67.890	67.950	66.440	66.970	64.709	629,400
2023-05-09	67.290	67.990	67.150	67.990	65.695	587,000
2023-05-08	67.350	67.720	66.800	67.540	65.260	539,000
2023-05-05	66.840	67.370	66.500	67.210	64.941	455,500
2023-05-04	67.140	67.260	66.500	66.540	64.294	697,100
2023-05-03	67.300	67.800	67.200	67.330	65.057	707,100
2023-05-02	67.010	67.340	66.430	67.240	64.970	886,200
2023-05-01	67.620	67.890	67.190	67.270	64.999	486,700
2023-04-28	67.310	67.930	67.210	67.620	65.338	804,000
2023-04-27	67.550	68.050	67.060	67.540	65.260	1,086,700
2023-04-26	66.410	67.100	66.410	66.660	64.410	768,200
2023-04-25	67.450	67.760	66.370	66.580	64.333	1,102,600
2023-04-24	67.440	67.950	67.230	67.450	65.173	660,000
2023-04-21	66.900	67.740	66.880	67.700	65.415	771,300
2023-04-20	66.000	67.390	66.000	66.790	64.536	904,100
2023-04-19	66.390	67.060	66.300	66.620	64.371	894,100
2023-04-18	66.800	67.160	66.060	66.450	64.207	1,159,200
2023-04-17	67.980	67.990	66.710	66.760	64.507	1,295,100
2023-04-14	67.760	68.180	67.750	67.950	65.656	397,200
2023-04-13	67.590	67.990	67.360	67.720	65.434	769,900
2023-04-12	68.010	68.130	67.050	67.470	65.193	1,281,400
2023-04-11	67.590	68.370	67.590	67.930	65.637	1,082,700
2023-04-10	66.900	67.700	66.850	67.580	65.299	1,178,400
2023-04-06	66.580	67.340	66.580	67.100	64.835	1,128,900
2023-04-05	66.250	66.840	66.250	66.730	64.478	918,800
2023-04-04	67.750	67.950	66.160	66.430	64.188	970,400
2023-04-03	67.320	68.400	67.320	67.490	65.212	1,935,400
2023-03-31	67.550	68.180	67.400	67.950	65.656	1,709,300
2023-03-30	67.100	67.710	66.460	67.580	65.299	1,379,500
2023-03-29	65.850	67.000	65.620	66.800	64.545	1,770,600
2023-03-28	65.220	65.810	65.190	65.680	63.463	948,300
2023-03-27	65.000	65.420	64.780	65.370	63.163	1,227,100
2023-03-24	63.700	64.850	63.660	64.660	62.477	1,375,100
2023-03-23	63.570	64.440	63.150	63.970	61.811	2,264,500
2023-03-22	62.760	64.790	62.760	63.480	61.337	1,456,900
2023-03-21	62.870	63.040	62.400	62.830	60.574	906,400

← NewerPage 15 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.