Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	56.050	57.220	56.050	56.790	54.406	1,123,400
2022-04-04	55.530	56.950	55.530	56.460	54.090	1,397,900
2022-04-01	56.500	56.700	55.120	55.560	53.228	1,503,200
2022-03-31	55.650	56.920	55.280	56.320	53.956	2,078,000
2022-03-30	54.920	55.640	54.560	55.300	52.978	1,405,800
2022-03-29	55.690	56.200	54.980	55.140	52.825	1,312,600
2022-03-28	54.400	56.580	54.120	55.410	53.084	2,016,800
2022-03-25	53.400	54.380	52.930	54.300	52.020	1,581,700
2022-03-24	52.610	53.810	52.370	53.400	51.158	1,852,900
2022-03-23	52.700	52.700	52.240	52.370	50.171	1,419,300
2022-03-22	52.620	53.060	52.350	52.790	50.468	1,721,300
2022-03-21	53.000	53.000	51.900	52.680	50.363	1,344,500
2022-03-18	52.490	53.260	51.950	53.090	50.755	7,068,600
2022-03-17	50.750	52.760	50.500	52.680	50.363	2,372,000
2022-03-16	49.000	51.280	48.620	50.820	48.585	2,645,300
2022-03-15	49.220	49.220	47.780	47.910	45.803	2,111,800
2022-03-14	48.730	49.380	48.480	49.220	47.055	1,219,500
2022-03-11	49.450	49.580	48.530	48.840	46.692	2,395,500
2022-03-10	47.910	49.410	47.200	49.180	47.017	2,174,500
2022-03-09	47.500	48.780	47.000	48.750	46.606	2,519,200
2022-03-08	46.490	46.850	45.230	46.370	44.331	2,780,700
2022-03-07	48.000	48.620	46.440	46.530	44.484	1,847,000
2022-03-04	47.600	48.680	46.840	48.520	46.386	2,241,500
2022-03-03	49.260	49.530	48.040	48.270	46.147	1,605,800
2022-03-02	49.050	49.990	49.050	49.380	47.208	1,482,000
2022-03-01	49.690	50.030	48.760	49.140	46.979	1,597,100
2022-02-28	50.950	50.950	49.590	49.750	47.562	4,333,200
2022-02-25	49.410	51.240	48.870	51.210	48.958	2,013,100
2022-02-24	48.010	49.550	47.580	49.470	47.294	1,724,200
2022-02-23	49.250	50.090	49.080	49.270	47.103	1,648,500
2022-02-22	49.610	50.090	48.770	49.200	47.036	1,417,000
2022-02-18	50.680	51.000	49.610	49.660	47.476	1,184,500
2022-02-17	51.300	51.460	50.460	50.800	48.566	1,499,400
2022-02-16	51.910	52.450	51.400	51.500	49.235	1,387,800
2022-02-15	52.080	53.090	51.540	52.250	49.952	1,813,300
2022-02-14	53.600	53.830	52.100	52.650	50.335	1,509,700
2022-02-11	54.130	54.680	53.360	53.650	51.291	2,136,200
2022-02-10	54.630	55.350	53.820	53.900	51.530	2,976,200
2022-02-09	54.600	55.420	54.200	55.100	52.677	1,863,000
2022-02-08	53.940	54.630	53.690	54.260	51.874	1,386,100
2022-02-07	52.950	54.200	52.580	53.920	51.549	1,633,100
2022-02-04	53.070	54.130	53.040	53.380	51.032	1,733,200
2022-02-03	53.160	53.750	52.530	52.930	50.602	1,521,700
2022-02-02	53.180	54.300	53.090	53.510	51.157	1,935,300
2022-02-01	51.500	53.730	51.450	53.120	50.784	3,302,600
2022-01-31	49.480	51.490	49.320	51.270	49.015	2,218,100
2022-01-28	48.770	49.780	48.450	49.740	47.553	1,234,300
2022-01-27	49.410	49.770	48.780	48.910	46.759	1,459,300
2022-01-26	50.100	51.020	48.780	48.950	46.797	1,617,900
2022-01-25	49.090	50.220	48.170	49.910	47.715	2,100,500
2022-01-24	48.210	49.950	47.490	49.750	47.562	2,010,200
2022-01-21	49.610	50.690	48.450	48.570	46.434	1,424,600
2022-01-20	50.740	51.300	49.890	50.130	47.925	1,564,000
2022-01-19	51.630	51.730	50.330	50.480	48.260	2,280,300
2022-01-18	51.190	51.980	51.140	51.460	49.197	1,511,400
2022-01-17	51.640	51.840	51.150	51.770	49.493	346,100
2022-01-14	51.500	51.870	51.110	51.380	49.120	1,200,400
2022-01-13	51.510	52.110	51.390	51.510	49.245	1,172,900
2022-01-12	50.480	51.750	50.340	51.570	49.302	1,163,700
2022-01-11	50.330	50.890	49.770	50.670	48.442	1,174,600

← NewerPage 20 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.