Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	61.000	61.640	60.360	61.060	58.867	1,124,900
2022-12-19	61.360	62.090	61.010	61.310	59.109	1,116,200
2022-12-16	60.820	61.540	60.500	61.250	59.051	3,465,600
2022-12-15	62.190	62.550	60.930	61.210	59.012	1,232,600
2022-12-14	63.110	63.540	62.130	62.330	60.092	1,759,000
2022-12-13	62.950	63.240	62.590	63.040	60.776	1,597,700
2022-12-12	61.770	62.710	61.750	62.320	60.082	1,644,900
2022-12-09	62.280	62.490	61.560	61.780	59.562	1,141,800
2022-12-08	60.970	62.940	60.860	62.370	60.130	2,002,300
2022-12-07	60.440	61.400	60.440	60.890	58.704	1,881,800
2022-12-06	61.500	61.920	60.160	60.430	58.260	1,698,300
2022-12-05	61.120	61.570	61.090	61.500	59.292	1,280,100
2022-12-02	61.190	61.660	61.090	61.380	59.176	1,318,300
2022-12-01	61.540	62.110	61.310	61.710	59.494	1,281,000
2022-11-30	61.500	61.830	59.800	61.280	59.080	4,372,200
2022-11-29	61.970	62.100	61.200	61.250	58.916	1,321,700
2022-11-28	60.810	62.080	60.810	62.000	59.637	2,616,900
2022-11-25	60.270	61.060	60.130	60.880	58.560	1,129,400
2022-11-24	60.350	60.380	59.100	60.150	57.858	1,047,400
2022-11-23	60.580	61.240	59.860	60.100	57.810	2,459,300
2022-11-22	62.100	62.100	61.080	61.460	59.118	2,021,600
2022-11-21	61.700	62.150	61.450	61.880	59.522	3,095,800
2022-11-18	62.250	62.440	61.240	61.720	59.368	1,825,700
2022-11-17	62.560	63.030	61.830	62.060	59.695	1,563,100
2022-11-16	62.110	63.150	62.110	62.620	60.233	1,688,800
2022-11-15	62.880	63.040	61.860	62.080	59.714	1,407,300
2022-11-14	62.900	63.320	62.270	62.300	59.926	2,098,100
2022-11-11	63.000	63.480	62.480	62.900	60.503	1,690,300
2022-11-10	62.290	62.880	61.890	62.820	60.426	1,461,200
2022-11-09	62.000	62.030	60.950	61.320	58.983	1,609,200
2022-11-08	62.220	62.500	61.850	62.120	59.753	1,081,300
2022-11-07	61.650	62.280	61.000	62.190	59.820	1,087,900
2022-11-04	62.300	62.690	61.100	61.650	59.300	1,185,800
2022-11-03	61.010	62.350	60.890	61.940	59.579	1,348,300
2022-11-02	61.650	62.240	61.350	61.410	59.070	1,400,400
2022-11-01	61.480	62.000	61.360	61.840	59.483	1,280,900
2022-10-31	61.160	61.490	60.600	61.000	58.675	2,220,100
2022-10-28	60.440	61.930	60.230	61.450	59.108	1,629,100
2022-10-27	60.270	60.960	60.030	60.470	58.165	1,652,900
2022-10-26	59.580	60.970	59.300	60.010	57.723	1,376,600
2022-10-25	59.060	60.320	58.780	59.580	57.309	1,400,000
2022-10-24	58.210	59.770	57.830	59.120	56.867	1,212,100
2022-10-21	56.990	58.520	56.810	58.190	55.972	1,464,200
2022-10-20	57.150	57.920	56.750	57.110	54.933	1,033,100
2022-10-19	57.710	57.960	56.650	57.070	54.895	1,380,400
2022-10-18	58.780	58.780	57.470	57.820	55.616	829,600
2022-10-17	58.030	58.540	57.840	57.970	55.761	1,122,900
2022-10-14	58.600	58.600	57.380	57.650	55.453	1,183,900
2022-10-13	56.070	59.150	56.070	58.070	55.857	1,696,500
2022-10-12	56.390	58.000	56.150	57.050	54.876	1,503,400
2022-10-11	55.620	57.090	55.560	56.270	54.125	1,424,500
2022-10-07	56.760	57.020	55.600	55.780	53.654	1,254,400
2022-10-06	57.170	58.360	56.760	57.090	54.914	1,854,600
2022-10-05	57.400	57.830	56.680	57.310	55.126	1,096,700
2022-10-04	57.500	58.250	57.360	57.790	55.588	1,786,900
2022-10-03	55.250	57.350	55.250	56.640	54.481	1,544,300
2022-09-30	56.780	56.840	55.510	55.610	53.491	1,611,500
2022-09-29	55.810	56.900	55.210	56.540	54.385	1,824,000
2022-09-28	55.500	56.750	55.280	56.040	53.904	1,633,300
2022-09-27	55.180	55.780	54.390	55.680	53.558	1,729,600

← NewerPage 17 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.