Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	71.050	71.060	69.200	69.610	68.874	1,651,200
2025-10-31	70.690	71.310	70.130	71.280	70.526	1,207,500
2025-10-30	70.200	70.900	69.890	70.700	69.952	1,222,900
2025-10-29	73.260	73.270	69.690	69.940	69.200	2,466,900
2025-10-28	73.870	74.190	73.120	73.510	72.733	930,200
2025-10-27	74.390	75.290	73.650	74.070	73.287	1,082,100
2025-10-24	72.800	74.750	72.750	74.470	73.682	1,366,500
2025-10-23	73.820	73.940	72.770	72.800	72.030	1,044,000
2025-10-22	74.080	74.190	73.380	73.900	73.118	784,100
2025-10-21	74.300	74.600	73.710	73.810	73.029	673,300
2025-10-20	75.060	75.300	73.760	74.460	73.673	719,600
2025-10-17	72.960	75.170	72.920	74.950	74.157	1,100,200
2025-10-16	73.310	73.400	72.490	73.350	72.574	965,800
2025-10-15	73.340	73.910	72.860	73.400	72.624	1,283,000
2025-10-14	73.070	73.940	72.530	73.090	72.317	1,880,200
2025-10-10	73.110	73.250	72.630	73.130	72.357	684,900
2025-10-09	72.740	72.910	72.010	72.670	71.901	1,081,300
2025-10-08	73.360	73.360	72.570	72.720	71.951	989,000
2025-10-07	73.430	73.440	72.160	73.100	72.327	890,200
2025-10-06	74.920	74.920	73.230	73.270	72.495	814,800
2025-10-03	74.220	75.560	74.200	74.790	73.999	1,227,600
2025-10-02	74.460	74.620	74.040	74.280	73.494	1,145,600
2025-10-01	74.250	74.680	74.010	74.650	73.861	907,900
2025-09-30	73.720	74.270	73.570	74.250	73.465	1,119,500
2025-09-29	72.940	74.030	72.770	73.750	72.970	1,438,200
2025-09-26	73.510	73.560	72.540	72.640	71.872	1,359,000
2025-09-25	73.930	74.540	73.350	73.390	72.614	1,454,200
2025-09-24	73.840	74.630	73.190	74.300	73.514	1,414,200
2025-09-23	72.660	73.900	72.500	73.610	72.832	1,569,200
2025-09-22	73.200	73.330	72.550	72.560	71.793	1,431,300
2025-09-19	74.500	74.500	72.100	73.620	72.841	5,212,900
2025-09-18	72.240	72.350	71.730	71.800	71.041	1,406,800
2025-09-17	72.830	73.130	72.130	72.200	71.436	1,599,400
2025-09-16	73.230	73.560	72.380	72.820	72.050	2,855,200
2025-09-15	73.630	73.720	72.610	73.210	72.436	2,067,800
2025-09-12	72.980	73.830	72.820	73.640	72.861	842,100
2025-09-11	73.810	74.110	73.370	73.910	73.128	1,557,900
2025-09-10	73.730	74.250	73.210	74.000	73.024	1,877,900
2025-09-09	74.160	74.250	73.410	73.970	72.995	1,331,400
2025-09-08	76.140	76.170	74.100	74.330	73.350	1,848,500
2025-09-05	74.150	76.310	74.150	76.240	75.235	2,467,700
2025-09-04	73.910	74.840	73.800	74.110	73.133	1,871,500
2025-09-03	70.750	74.570	70.700	73.580	72.610	2,760,800
2025-09-02	69.430	69.810	68.800	69.240	68.327	1,453,900
2025-08-29	68.980	69.850	68.780	69.610	68.692	1,274,500
2025-08-28	69.320	69.620	68.550	68.820	67.913	1,356,900
2025-08-27	68.920	69.900	68.890	69.800	68.880	1,543,500
2025-08-26	69.470	69.740	68.470	68.840	67.932	2,480,300
2025-08-25	69.530	70.000	69.050	69.600	68.682	981,000
2025-08-22	70.380	71.020	69.700	69.700	68.781	1,281,000
2025-08-21	70.230	70.520	69.930	70.310	69.383	906,800
2025-08-20	70.360	70.550	70.060	70.230	69.304	804,800
2025-08-19	69.980	70.750	69.920	70.330	69.403	1,145,000
2025-08-18	70.000	70.750	69.930	70.700	69.768	1,007,500
2025-08-15	69.290	70.110	69.250	70.020	69.097	1,224,900
2025-08-14	69.910	70.090	69.030	69.290	68.377	1,064,800
2025-08-13	69.760	70.430	69.580	70.090	69.166	1,273,800
2025-08-12	70.000	70.190	68.560	69.660	68.742	1,624,700
2025-08-11	69.800	70.490	69.800	69.940	69.018	1,330,100
2025-08-08	70.520	70.850	69.950	69.990	69.067	592,900

← NewerPage 5 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.