Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	90.360	91.010	89.640	89.910	89.668	1,291,600
2026-07-20	91.010	91.610	90.500	90.510	90.267	1,212,300
2026-07-17	90.650	91.700	90.150	91.010	90.765	1,011,700
2026-07-16	89.460	90.430	88.960	90.410	90.167	1,514,800
2026-07-15	90.350	90.560	88.740	88.980	88.741	1,605,100
2026-07-14	91.650	91.650	90.400	90.530	90.287	1,234,300
2026-07-13	91.100	91.970	91.100	91.770	91.523	931,500
2026-07-10	90.820	91.660	90.240	91.190	90.945	955,700
2026-07-09	92.460	92.470	90.460	90.490	90.247	1,234,100
2026-07-08	91.650	93.630	91.520	93.150	92.685	2,581,000
2026-07-07	91.950	92.180	90.730	91.810	91.352	2,193,800
2026-07-06	91.140	91.330	90.310	90.970	90.516	1,650,200
2026-07-03	90.310	91.770	90.010	91.380	90.924	559,900
2026-07-02	90.750	91.080	89.080	90.270	89.820	1,507,200
2026-06-30	91.000	91.660	90.140	90.400	89.949	1,996,500
2026-06-29	93.430	93.900	91.000	91.500	91.044	2,804,600
2026-06-26	94.000	94.350	92.860	93.430	92.964	2,093,100
2026-06-25	93.910	94.720	93.090	93.570	93.103	2,456,100
2026-06-24	93.000	95.150	92.010	93.760	93.292	2,563,600
2026-06-23	87.200	92.600	87.200	91.870	91.412	5,181,200
2026-06-22	82.150	82.800	81.630	82.260	81.850	1,640,800
2026-06-19	82.290	83.050	81.910	82.370	81.959	2,606,200
2026-06-18	83.800	84.190	81.160	82.440	82.029	1,600,400
2026-06-17	83.150	83.620	82.000	83.620	83.203	1,532,700
2026-06-16	84.590	84.710	82.950	83.460	83.044	1,332,700
2026-06-15	84.970	85.010	82.970	84.240	83.820	968,500
2026-06-12	84.630	85.580	83.720	84.310	83.889	1,269,300
2026-06-11	84.130	85.090	83.630	84.350	83.929	1,606,400
2026-06-10	82.230	84.430	82.180	83.430	83.014	2,154,300
2026-06-09	81.610	82.760	81.600	82.330	81.919	971,300
2026-06-08	81.940	82.750	80.800	81.610	81.203	804,900
2026-06-05	80.680	82.990	80.580	82.600	82.188	762,100
2026-06-04	80.300	81.290	80.080	80.790	80.387	1,113,100
2026-06-03	79.140	80.250	79.020	80.030	79.631	1,145,200
2026-06-02	77.970	79.250	77.680	79.210	78.815	1,061,100
2026-06-01	77.690	78.610	77.610	78.020	77.631	1,019,800
2026-05-29	77.750	78.900	77.320	77.890	77.501	3,976,500
2026-05-28	78.030	78.160	77.070	77.790	77.402	1,491,100
2026-05-27	76.920	79.020	76.920	78.340	77.949	1,231,900
2026-05-26	78.500	79.090	76.810	76.860	76.477	1,910,000
2026-05-25	78.810	79.500	78.590	79.050	78.656	277,500
2026-05-22	79.150	79.150	78.180	78.580	78.188	658,400
2026-05-21	79.380	79.400	78.270	78.760	78.367	1,250,000
2026-05-20	78.390	79.850	78.250	79.630	79.233	1,225,500
2026-05-19	78.290	79.280	78.000	78.270	77.880	1,112,700
2026-05-15	79.050	79.180	78.230	78.460	78.069	627,800
2026-05-14	78.210	79.320	78.200	79.320	78.924	716,600
2026-05-13	78.610	78.760	77.460	77.950	77.561	790,300
2026-05-12	78.260	79.340	78.020	78.650	78.258	1,144,600
2026-05-11	79.100	79.100	78.010	78.030	77.641	837,100
2026-05-08	79.080	79.980	78.800	79.230	78.835	1,089,000
2026-05-07	79.440	80.150	78.440	78.990	78.596	725,900
2026-05-06	80.620	80.620	79.290	79.530	79.133	614,900
2026-05-05	79.880	80.710	79.420	79.680	79.282	825,300
2026-05-04	80.980	81.120	79.180	79.650	79.253	1,302,700
2026-05-01	80.520	81.480	80.040	81.090	80.685	997,100
2026-04-30	76.190	80.540	75.790	80.360	79.959	2,169,300
2026-04-29	75.580	76.070	75.230	75.810	75.432	1,085,600
2026-04-28	76.010	76.390	75.040	75.930	75.551	1,401,300
2026-04-27	76.290	76.930	75.820	75.950	75.571	1,255,000

← NewerPage 2 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.