Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	51.510	51.990	49.580	50.210	48.102	2,802,100
2022-06-29	52.960	53.380	51.480	52.640	50.430	1,784,700
2022-06-28	55.760	55.900	53.170	53.380	51.139	1,719,500
2022-06-27	55.420	56.370	54.940	55.340	53.017	2,698,500
2022-06-24	54.120	55.190	53.800	55.170	52.854	1,465,900
2022-06-23	53.570	54.210	53.220	53.360	51.120	1,352,700
2022-06-22	52.910	54.010	52.240	53.280	51.043	1,373,900
2022-06-21	53.520	53.910	53.280	53.500	51.254	1,908,400
2022-06-20	53.000	53.740	52.870	53.510	51.264	483,200
2022-06-17	52.950	53.460	52.230	53.040	50.813	4,468,900
2022-06-16	53.010	53.400	51.630	52.680	50.468	1,581,600
2022-06-15	54.500	54.650	53.470	54.050	51.781	1,148,700
2022-06-14	53.660	54.540	53.180	54.350	52.068	1,943,800
2022-06-13	53.640	54.630	53.530	53.690	51.436	2,667,600
2022-06-10	56.260	56.380	54.490	54.700	52.404	2,673,000
2022-06-09	57.190	57.620	56.570	56.650	54.272	1,212,800
2022-06-08	57.480	58.280	56.830	57.150	54.751	1,928,700
2022-06-07	57.000	57.520	56.700	57.470	55.057	1,026,200
2022-06-06	57.940	58.080	57.260	57.330	54.923	769,200
2022-06-03	57.700	58.210	57.490	57.700	55.278	922,800
2022-06-02	57.430	58.150	57.040	58.000	55.565	815,500
2022-06-01	57.350	58.100	57.020	57.430	55.019	1,009,400
2022-05-31	57.730	58.750	57.370	57.470	55.057	3,903,800
2022-05-30	57.320	58.380	57.050	58.070	55.632	435,300
2022-05-27	56.860	57.270	56.470	57.030	54.636	2,016,000
2022-05-26	55.630	56.520	55.290	56.260	53.898	1,649,300
2022-05-25	55.800	56.090	55.350	55.630	53.295	1,266,100
2022-05-24	56.000	56.030	54.840	55.260	52.940	1,601,200
2022-05-20	55.500	56.400	55.210	55.610	53.275	2,348,200
2022-05-19	53.420	56.230	53.420	55.530	53.199	2,012,600
2022-05-18	57.390	57.740	54.430	54.660	52.365	1,704,200
2022-05-17	59.390	59.390	57.670	57.900	55.469	1,444,400
2022-05-16	58.250	59.410	57.900	58.960	56.485	1,553,100
2022-05-13	58.000	58.880	57.500	58.440	55.987	1,633,600
2022-05-12	54.420	57.830	54.420	57.750	55.326	2,732,200
2022-05-11	54.940	55.460	53.800	54.920	52.614	2,963,900
2022-05-10	55.810	56.000	54.190	54.920	52.614	2,838,700
2022-05-09	54.770	56.170	54.730	54.920	52.614	1,960,300
2022-05-06	54.900	56.180	54.570	55.210	52.892	1,889,400
2022-05-05	57.100	57.440	55.100	55.260	52.940	1,998,200
2022-05-04	58.200	58.480	56.690	57.490	55.077	1,751,100
2022-05-03	58.290	59.230	57.860	57.950	55.517	1,771,300
2022-05-02	57.500	59.600	57.410	58.110	55.670	2,494,600
2022-04-29	58.000	58.500	56.900	57.190	54.789	1,910,900
2022-04-28	56.750	58.700	56.130	58.390	55.939	1,627,000
2022-04-27	56.270	57.270	55.690	56.610	54.233	1,631,300
2022-04-26	57.250	57.250	56.030	56.110	53.754	1,647,800
2022-04-25	56.400	57.150	56.210	56.970	54.578	1,099,700
2022-04-22	57.130	57.780	56.640	56.680	54.301	1,829,300
2022-04-21	57.750	57.970	57.240	57.320	54.914	1,139,300
2022-04-20	58.270	58.400	57.440	57.720	55.297	1,304,400
2022-04-19	56.710	58.440	56.530	58.180	55.738	2,294,300
2022-04-18	56.300	56.970	56.200	56.580	54.205	1,338,700
2022-04-14	56.670	57.340	56.380	56.420	54.051	1,356,800
2022-04-13	56.650	57.130	56.360	56.740	54.358	1,593,300
2022-04-12	57.540	58.250	56.610	56.670	54.291	1,840,300
2022-04-11	57.180	58.130	56.670	57.340	54.933	2,031,900
2022-04-08	57.400	57.980	56.960	57.420	55.009	1,525,700
2022-04-07	56.900	57.600	56.750	57.410	55.000	1,943,900
2022-04-06	56.600	57.020	56.420	56.700	54.320	1,058,900

← NewerPage 19 of 21 · 1,260 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.