Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	50.240	50.940	49.670	50.800	48.566	1,358,500
2022-01-07	50.650	51.090	50.140	50.200	47.992	1,187,300
2022-01-06	50.420	51.590	50.380	50.630	48.403	1,299,000
2022-01-05	52.140	52.660	50.620	50.760	48.528	2,080,200
2022-01-04	52.900	53.290	51.750	52.100	49.809	1,726,600
2021-12-31	53.100	53.970	52.670	53.000	50.669	797,900
2021-12-30	52.900	53.950	52.350	53.480	51.128	617,800
2021-12-29	51.750	53.350	51.750	53.000	50.669	954,500
2021-12-24	52.620	52.910	51.930	52.450	50.143	327,600
2021-12-23	51.680	53.000	51.670	52.680	50.363	1,752,200
2021-12-22	50.840	52.040	50.230	51.580	49.312	1,244,400
2021-12-21	48.720	51.470	48.550	50.940	48.700	1,167,000
2021-12-20	47.850	48.910	47.700	48.280	46.157	1,271,700
2021-12-17	47.420	49.000	47.010	47.850	45.746	3,952,400
2021-12-16	47.800	48.350	47.260	47.420	45.335	1,193,000
2021-12-15	49.200	49.200	47.500	48.010	45.899	2,293,800
2021-12-14	48.790	49.570	47.650	48.300	46.176	1,507,900
2021-12-13	49.410	50.870	48.810	49.550	47.371	2,476,200
2021-12-10	52.190	52.190	49.550	50.000	47.801	1,402,300
2021-12-09	51.500	52.890	51.160	52.450	50.143	936,400
2021-12-08	49.780	51.750	49.060	51.500	49.235	2,228,000
2021-12-07	49.360	49.790	49.150	49.630	47.447	36,200
2021-12-06	48.050	49.150	48.040	48.840	46.692	179,600
2021-12-03	48.000	48.600	47.700	47.850	45.746	32,600
2021-12-02	46.260	48.190	46.260	47.710	45.612	45,500
2021-12-01	47.160	47.780	46.180	46.260	44.226	23,900
2021-11-30	47.750	47.750	45.750	46.980	44.809	40,200
2021-11-29	47.020	48.150	46.950	47.470	45.276	45,600
2021-11-26	47.500	48.150	46.840	46.940	44.771	53,800
2021-11-25	48.370	48.950	48.250	48.250	46.020	31,800
2021-11-24	49.890	49.890	47.260	48.500	46.259	77,900
2021-11-23	50.640	51.600	50.010	50.750	48.405	12,200
2021-11-22	51.140	51.500	50.490	51.020	48.662	27,700
2021-11-19	52.170	52.580	51.040	51.090	48.729	32,700
2021-11-18	51.870	52.650	51.820	52.240	49.826	24,700
2021-11-17	51.590	52.300	51.340	52.260	49.845	16,000
2021-11-16	51.080	51.450	50.980	51.340	48.967	22,900
2021-11-15	50.420	51.280	50.420	51.100	48.738	15,800
2021-11-12	50.560	50.800	50.140	50.420	48.090	9,900
2021-11-11	50.370	50.800	50.260	50.420	48.090	3,600
2021-11-10	50.650	50.730	50.250	50.370	48.042	6,500
2021-11-09	49.750	50.600	49.740	50.600	48.261	7,900
2021-11-08	49.700	49.870	49.130	49.760	47.460	9,300
2021-11-05	49.710	50.330	49.690	49.690	47.394	14,000
2021-11-04	48.630	49.900	48.630	49.900	47.594	24,900
2021-11-03	48.350	48.800	48.130	48.450	46.211	9,400
2021-11-02	48.450	48.940	48.350	48.350	46.115	109,300
2021-11-01	47.000	48.320	47.000	48.320	46.087	11,100
2021-10-29	46.960	47.440	46.750	47.100	44.923	4,000
2021-10-28	47.220	47.950	46.850	47.950	45.734	7,400
2021-10-27	48.260	48.260	47.000	47.210	45.028	6,900
2021-10-26	49.370	49.370	48.010	48.010	45.791	10,800
2021-10-25	48.870	49.470	48.430	49.470	47.184	3,400
2021-10-22	48.630	48.840	48.350	48.650	46.402	7,100
2021-10-21	48.000	48.660	48.000	48.560	46.316	2,700

← NewerPage 21 of 21 · 1,255 trading days

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.