Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	71.570	72.000	70.480	71.510	70.959	1,447,600
2026-01-28	73.410	74.000	71.550	71.570	71.018	1,865,700
2026-01-27	74.910	75.250	73.330	73.680	73.112	1,138,600
2026-01-26	77.110	77.110	74.950	75.470	74.888	1,682,600
2026-01-23	77.500	77.600	75.910	76.870	76.277	1,230,000
2026-01-22	75.770	78.080	75.210	77.560	76.962	1,980,800
2026-01-21	73.500	75.830	73.210	75.690	75.106	1,460,500
2026-01-20	73.560	73.700	72.990	73.400	72.834	1,024,600
2026-01-19	73.540	74.010	73.350	73.820	73.251	299,200
2026-01-16	73.080	73.940	72.880	73.800	73.231	1,264,400
2026-01-15	73.860	74.150	72.950	73.330	72.765	1,197,100
2026-01-14	73.970	74.500	73.620	73.900	73.330	1,447,500
2026-01-13	75.200	75.350	73.500	73.920	73.350	1,362,500
2026-01-12	74.760	75.500	74.220	75.210	74.630	1,060,500
2026-01-09	75.400	75.730	74.590	74.800	74.223	771,200
2026-01-08	74.190	75.800	74.190	75.490	74.908	2,223,800
2026-01-07	73.660	75.100	73.660	74.210	73.638	1,383,000
2026-01-06	74.630	75.180	73.560	73.810	73.241	1,188,300
2026-01-05	75.370	75.750	74.410	74.700	74.124	1,472,500
2026-01-02	75.230	75.900	74.330	75.550	74.968	970,800
2025-12-31	74.590	75.250	74.590	74.960	74.382	751,100
2025-12-30	74.440	75.290	74.310	74.700	74.124	1,011,200
2025-12-29	73.610	74.880	73.610	74.400	73.826	1,502,500
2025-12-24	74.260	74.600	74.040	74.040	73.469	372,400
2025-12-23	74.430	74.770	74.000	74.390	73.816	1,556,200
2025-12-22	73.730	74.660	73.220	74.430	73.856	918,700
2025-12-19	74.570	75.080	73.850	74.150	73.578	4,774,900
2025-12-18	72.630	74.510	72.510	74.250	73.678	1,536,500
2025-12-17	73.030	73.030	71.900	72.490	71.931	1,611,000
2025-12-16	73.080	73.750	72.500	72.770	72.209	1,352,800
2025-12-15	72.360	73.360	72.160	73.080	72.517	917,000
2025-12-12	72.350	72.460	71.650	72.240	71.683	1,069,700
2025-12-11	71.830	72.640	71.830	72.350	71.792	1,304,200
2025-12-10	72.090	72.480	71.610	71.710	71.157	1,055,000
2025-12-09	72.710	73.200	72.020	72.110	71.554	1,006,200
2025-12-08	73.880	74.090	72.660	72.900	72.338	1,162,500
2025-12-05	74.410	74.640	73.220	74.170	73.598	922,300
2025-12-04	73.340	74.590	73.300	74.490	73.916	1,403,900
2025-12-03	74.290	74.590	72.970	73.210	72.646	1,045,700
2025-12-02	75.650	75.650	73.740	74.440	73.653	1,146,000
2025-12-01	76.100	76.440	75.130	75.380	74.583	1,386,500
2025-11-28	76.250	76.790	75.780	76.330	75.523	2,032,800
2025-11-27	75.540	76.770	75.500	76.400	75.592	1,508,500
2025-11-26	74.690	76.500	74.160	75.730	74.929	1,891,800
2025-11-25	73.530	75.090	72.950	74.410	73.623	2,630,600
2025-11-24	72.020	72.470	70.830	70.930	70.180	2,852,500
2025-11-21	69.950	72.040	69.560	72.020	71.258	1,866,700
2025-11-20	69.470	70.050	68.880	70.010	69.270	1,119,900
2025-11-19	69.410	69.420	68.560	69.190	68.458	1,862,000
2025-11-18	69.830	70.170	69.460	69.510	68.775	1,877,000
2025-11-17	69.910	70.180	69.320	70.050	69.309	2,597,500
2025-11-14	70.000	70.420	69.560	70.300	69.557	2,061,200
2025-11-13	71.090	71.090	70.020	70.200	69.458	1,224,900
2025-11-12	70.490	71.660	70.110	71.220	70.467	1,423,800
2025-11-11	69.710	70.430	69.480	70.400	69.655	1,196,800
2025-11-10	68.550	69.930	68.510	69.770	69.032	1,400,300
2025-11-07	69.540	69.540	68.300	68.510	67.785	1,611,000
2025-11-06	70.040	70.250	69.460	69.750	69.012	1,408,500
2025-11-05	68.700	70.400	68.540	70.240	69.497	1,424,200
2025-11-04	69.030	69.600	68.650	68.800	68.072	1,403,800

← NewerPage 4 of 21 · 1,258 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.