Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	61.880	64.900	61.510	62.720	60.468	1,592,900
2023-03-17	62.580	62.610	60.070	61.590	59.378	4,994,100
2023-03-16	61.000	62.760	59.950	62.610	60.362	2,159,500
2023-03-15	62.000	62.000	60.250	60.940	58.752	1,848,400
2023-03-14	62.480	63.140	62.110	62.930	60.670	1,619,200
2023-03-13	62.750	63.220	62.070	62.520	60.275	1,889,100
2023-03-10	64.600	64.730	62.710	62.900	60.641	1,689,700
2023-03-09	65.210	65.550	64.380	64.590	62.271	1,258,300
2023-03-08	65.160	65.800	64.870	65.110	62.772	1,031,500
2023-03-07	65.500	65.680	64.990	65.180	62.840	789,900
2023-03-06	65.100	65.460	64.830	65.080	62.743	672,300
2023-03-03	63.700	65.470	63.570	65.300	62.955	870,000
2023-03-02	62.900	63.640	62.290	63.570	61.287	1,058,600
2023-03-01	63.730	63.740	63.030	63.170	60.902	1,549,400
2023-02-28	64.030	64.120	63.290	64.010	61.712	2,580,400
2023-02-27	64.000	64.470	63.810	64.120	61.818	649,500
2023-02-24	64.040	64.330	63.100	64.290	61.982	1,309,200
2023-02-23	65.100	65.580	63.850	64.330	62.020	2,023,100
2023-02-22	63.670	65.820	63.670	65.590	63.235	1,751,700
2023-02-21	65.170	65.410	63.550	63.660	61.374	1,516,200
2023-02-17	64.640	65.950	64.580	65.590	63.235	1,268,500
2023-02-16	64.560	65.050	64.160	64.840	62.512	1,217,100
2023-02-15	63.840	65.040	63.680	64.570	62.251	1,306,100
2023-02-14	63.160	64.270	62.850	63.990	61.692	1,514,500
2023-02-13	62.390	63.450	62.280	63.360	61.085	1,062,700
2023-02-10	61.400	62.680	61.130	62.560	60.314	1,726,600
2023-02-09	61.000	61.830	60.800	61.590	59.378	2,507,300
2023-02-08	59.700	60.890	59.530	60.860	58.675	1,211,000
2023-02-07	59.300	59.830	58.920	59.730	57.585	1,475,600
2023-02-06	60.000	60.130	59.420	59.660	57.518	1,156,400
2023-02-03	59.200	60.400	59.150	60.330	58.164	1,784,600
2023-02-02	60.110	60.360	58.940	59.230	57.103	2,950,700
2023-02-01	60.660	60.960	59.890	60.000	57.846	2,205,100
2023-01-31	60.160	60.850	59.780	60.760	58.578	1,882,800
2023-01-30	59.500	60.530	59.310	60.120	57.961	1,622,200
2023-01-27	60.850	60.970	59.630	59.670	57.527	1,692,000
2023-01-26	62.500	62.530	60.790	60.920	58.733	1,490,200
2023-01-25	62.040	62.680	61.560	62.260	60.024	1,266,100
2023-01-24	61.710	62.380	61.570	62.360	60.121	1,342,900
2023-01-23	62.120	62.120	61.250	61.710	59.494	1,330,800
2023-01-20	63.020	63.110	62.110	62.170	59.938	1,234,300
2023-01-19	62.790	63.320	62.750	62.930	60.670	1,467,700
2023-01-18	63.080	63.540	62.700	62.960	60.699	1,292,400
2023-01-17	63.240	63.550	63.000	63.070	60.805	1,266,100
2023-01-16	62.700	63.490	62.700	63.320	61.046	418,600
2023-01-13	62.310	63.250	62.310	62.980	60.719	1,356,000
2023-01-12	62.240	62.660	61.780	62.280	60.044	1,313,400
2023-01-11	62.700	63.310	62.020	62.110	59.880	1,442,000
2023-01-10	62.090	62.600	61.860	62.570	60.323	1,260,600
2023-01-09	61.870	62.710	61.870	62.080	59.851	1,185,600
2023-01-06	60.890	62.170	60.590	61.870	59.648	1,289,000
2023-01-05	60.100	60.870	59.050	60.820	58.636	1,233,700
2023-01-04	60.330	60.730	59.650	60.080	57.923	1,062,100
2023-01-03	60.390	60.990	60.030	60.140	57.981	1,139,200
2022-12-30	60.220	60.400	59.020	59.500	57.364	1,777,600
2022-12-29	59.810	60.980	59.320	60.600	58.424	1,937,900
2022-12-28	59.230	60.150	59.010	59.590	57.450	1,796,100
2022-12-23	60.210	60.360	59.320	59.730	57.585	878,700
2022-12-22	61.190	61.590	60.100	60.190	58.029	1,227,000
2022-12-21	61.290	62.220	61.200	61.490	59.282	891,500

← NewerPage 16 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.