Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	76.290	76.930	75.820	75.950	75.571	1,255,000
2026-04-24	77.850	77.990	76.600	76.740	76.357	1,031,200
2026-04-23	78.360	78.610	77.630	78.030	77.641	1,604,300
2026-04-22	79.290	79.450	78.010	78.410	78.019	692,000
2026-04-21	79.240	80.360	79.080	79.450	79.054	1,404,000
2026-04-20	78.750	79.340	78.640	79.280	78.884	972,700
2026-04-17	77.980	78.910	76.750	78.730	78.337	1,106,300
2026-04-16	78.180	78.330	76.980	77.370	76.984	735,000
2026-04-15	77.520	78.430	77.140	78.100	77.710	1,052,100
2026-04-14	76.330	77.400	76.200	77.370	76.984	1,108,100
2026-04-13	77.470	77.500	76.080	76.430	76.049	1,374,700
2026-04-10	78.680	79.520	77.520	77.830	77.442	882,000
2026-04-09	80.270	80.370	78.120	78.320	77.929	1,220,800
2026-04-08	79.800	81.810	79.800	80.620	80.218	1,628,200
2026-04-07	79.010	79.010	77.630	78.680	78.287	834,300
2026-04-06	78.350	79.550	78.000	79.360	78.964	593,400
2026-04-02	78.470	78.790	77.450	78.300	77.909	858,500
2026-04-01	79.700	79.700	78.000	78.640	78.248	1,654,200
2026-03-31	77.970	79.290	77.410	78.850	78.457	1,335,900
2026-03-30	77.860	78.990	77.240	77.470	77.084	1,026,400
2026-03-27	77.740	78.070	77.090	77.620	77.233	635,000
2026-03-26	78.210	79.430	77.970	78.200	77.810	744,900
2026-03-25	78.850	78.950	77.640	78.620	78.014	1,068,000
2026-03-24	78.490	79.080	77.740	77.970	77.369	1,059,600
2026-03-23	76.910	79.330	76.910	78.960	78.351	1,618,300
2026-03-20	76.490	77.970	75.810	76.170	75.583	4,270,500
2026-03-19	78.000	78.390	75.950	76.530	75.940	1,406,500
2026-03-18	81.290	82.000	77.570	78.690	78.083	2,040,200
2026-03-17	84.580	84.670	82.950	82.960	82.320	1,146,500
2026-03-16	82.890	84.360	82.750	84.250	83.600	1,177,900
2026-03-13	81.750	82.650	81.520	82.620	81.983	936,700
2026-03-12	80.570	81.800	80.100	81.600	80.971	1,194,800
2026-03-11	82.020	82.580	80.710	80.800	80.177	1,533,300
2026-03-10	80.900	82.610	80.550	82.300	81.665	1,147,900
2026-03-09	80.160	81.050	79.500	80.880	80.256	2,042,700
2026-03-06	82.760	83.160	79.950	80.760	80.137	2,032,900
2026-03-05	82.290	83.810	81.990	83.590	82.946	1,549,700
2026-03-04	81.440	82.980	80.970	82.770	82.132	1,409,600
2026-03-03	81.280	81.950	79.860	81.650	81.020	2,104,700
2026-03-02	82.320	83.090	81.520	82.260	81.626	1,509,000
2026-02-27	82.350	84.500	82.350	82.780	82.142	3,428,700
2026-02-26	83.720	83.720	82.430	82.800	82.162	1,071,600
2026-02-25	83.930	84.450	83.150	83.700	83.055	909,600
2026-02-24	85.590	85.590	83.840	84.360	83.710	1,388,300
2026-02-23	83.640	85.290	83.220	85.260	84.603	1,124,500
2026-02-20	84.070	84.380	83.360	83.800	83.154	1,360,100
2026-02-19	83.300	84.610	82.690	84.140	83.491	1,189,100
2026-02-18	83.450	83.740	82.320	83.470	82.826	1,212,600
2026-02-17	83.820	84.810	83.110	83.540	82.896	1,702,600
2026-02-13	83.000	83.910	82.780	83.860	83.213	1,191,400
2026-02-12	82.820	84.020	82.050	82.950	82.310	1,963,600
2026-02-11	80.110	83.850	80.000	82.510	81.874	3,417,700
2026-02-10	79.380	82.110	79.340	80.000	79.383	3,920,900
2026-02-09	78.910	79.490	78.330	79.470	78.857	2,132,100
2026-02-06	78.480	79.000	78.030	78.740	78.133	1,272,800
2026-02-05	78.950	80.440	77.720	78.070	77.468	3,397,200
2026-02-04	76.120	79.780	75.860	79.340	78.728	3,007,100
2026-02-03	73.680	75.840	72.770	75.740	75.156	1,906,000
2026-02-02	70.650	74.580	70.600	73.940	73.370	2,037,000
2026-01-30	71.470	71.600	70.490	70.840	70.294	2,183,500

← NewerPage 3 of 21 · 1,256 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.