Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	54.460	55.240	54.380	54.820	52.731	1,233,500
2022-09-23	54.490	55.820	54.120	54.530	52.452	2,172,900
2022-09-22	56.290	56.550	54.590	54.800	52.712	1,851,700
2022-09-21	57.680	58.200	56.260	56.290	54.145	1,241,800
2022-09-20	58.560	58.690	57.330	57.590	55.395	1,426,000
2022-09-19	58.650	59.060	58.270	58.660	56.424	1,183,000
2022-09-16	58.310	59.110	58.090	59.080	56.828	4,739,100
2022-09-15	59.050	59.140	58.150	58.670	56.434	1,489,100
2022-09-14	59.280	59.480	58.750	59.060	56.809	1,203,700
2022-09-13	59.490	60.260	58.920	58.980	56.732	1,626,600
2022-09-12	59.320	60.470	59.250	60.190	57.896	1,509,300
2022-09-09	58.640	59.800	58.380	59.420	57.155	1,151,800
2022-09-08	58.650	58.760	57.410	58.510	56.280	1,512,600
2022-09-07	58.860	59.480	58.290	58.900	56.655	1,116,600
2022-09-06	60.000	60.040	58.550	58.790	56.444	1,323,500
2022-09-02	59.450	59.980	58.640	59.460	57.087	2,100,500
2022-09-01	56.940	58.790	56.720	58.770	56.424	1,690,600
2022-08-31	57.780	59.000	55.690	56.440	54.187	3,042,200
2022-08-30	56.960	57.460	56.310	56.570	54.312	1,279,100
2022-08-29	56.730	57.400	56.580	56.840	54.571	855,800
2022-08-26	58.200	58.430	56.950	56.970	54.696	1,027,100
2022-08-25	58.250	58.440	57.750	58.310	55.983	2,103,900
2022-08-24	59.070	59.460	57.990	58.020	55.704	1,262,900
2022-08-23	59.330	59.390	58.900	59.100	56.741	959,500
2022-08-22	58.480	59.620	58.430	59.400	57.029	1,158,100
2022-08-19	59.370	59.710	58.850	59.060	56.703	927,300
2022-08-18	59.790	60.660	59.610	59.720	57.337	1,393,800
2022-08-17	60.040	60.380	59.360	59.600	57.221	1,051,600
2022-08-16	59.330	60.380	59.330	60.110	57.711	1,160,800
2022-08-15	59.360	60.070	59.330	59.490	57.116	1,056,200
2022-08-12	58.520	59.530	58.390	59.490	57.116	1,058,500
2022-08-11	57.140	58.440	57.070	58.410	56.079	1,022,600
2022-08-10	56.410	57.250	56.360	57.140	54.860	1,256,800
2022-08-09	57.360	57.360	55.670	55.730	53.506	1,096,200
2022-08-08	57.320	57.970	57.080	57.120	54.840	1,072,300
2022-08-05	58.140	58.150	56.530	57.300	55.013	961,900
2022-08-04	57.390	58.500	57.270	58.480	56.146	896,200
2022-08-03	57.390	57.810	57.050	57.550	55.253	772,000
2022-08-02	56.270	57.840	56.220	57.470	55.176	1,607,500
2022-07-29	57.000	57.660	56.740	57.210	54.927	1,263,500
2022-07-28	55.050	56.900	54.880	56.690	54.427	1,328,100
2022-07-27	54.290	55.600	54.160	55.030	52.834	1,358,600
2022-07-26	54.480	54.610	53.090	54.400	52.229	881,600
2022-07-25	54.000	55.000	53.290	54.930	52.738	1,034,700
2022-07-22	52.680	53.890	52.620	53.710	51.566	926,600
2022-07-21	52.470	52.990	52.260	52.650	50.549	844,000
2022-07-20	52.140	52.770	51.480	52.610	50.510	725,300
2022-07-19	51.840	52.400	51.360	52.270	50.184	1,256,300
2022-07-18	53.000	53.000	51.390	51.440	49.387	939,900
2022-07-15	53.250	53.470	52.260	52.430	50.337	1,009,700
2022-07-14	52.510	53.250	51.700	52.750	50.645	2,257,500
2022-07-13	51.490	53.250	51.200	52.880	50.770	1,893,300
2022-07-12	51.630	52.800	51.630	51.990	49.915	1,447,900
2022-07-11	52.360	52.470	51.510	51.570	49.512	889,100
2022-07-08	52.690	53.250	52.290	52.850	50.741	1,247,600
2022-07-07	51.250	53.280	50.890	53.200	51.077	1,778,300
2022-07-06	51.140	51.840	50.650	51.010	48.869	1,180,200
2022-07-05	51.620	52.200	50.210	51.150	49.003	1,725,400
2022-07-04	50.250	52.280	50.250	51.740	49.568	1,061,300
2022-06-30	51.510	51.990	49.580	50.210	48.102	2,802,100

← NewerPage 18 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.