Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	70.650	71.000	69.890	70.260	69.334	1,082,900
2025-08-06	71.000	71.570	70.250	70.790	69.857	1,344,500
2025-08-05	70.640	71.470	70.270	71.030	70.094	2,421,700
2025-08-01	71.680	71.680	70.030	70.180	69.255	1,447,100
2025-07-31	72.670	73.800	71.810	72.000	71.051	1,802,400
2025-07-30	72.590	73.280	71.930	73.130	72.166	1,702,500
2025-07-29	73.690	73.690	72.630	72.680	71.722	1,890,300
2025-07-28	74.040	74.050	73.170	73.490	72.521	1,401,700
2025-07-25	75.020	75.090	74.200	74.330	73.350	1,310,000
2025-07-24	76.200	76.700	74.680	74.880	73.893	1,802,700
2025-07-23	76.850	77.680	76.110	76.270	75.265	1,846,600
2025-07-22	76.650	77.660	76.560	76.810	75.797	1,743,700
2025-07-21	75.890	78.110	75.880	76.670	75.659	3,401,900
2025-07-18	74.410	75.500	73.910	75.430	74.436	3,618,500
2025-07-17	79.260	80.960	72.450	74.000	73.024	6,754,700
2025-07-16	68.420	68.420	67.920	68.320	67.419	817,500
2025-07-15	68.820	68.950	67.900	68.100	67.202	974,200
2025-07-14	68.720	69.230	67.920	68.900	67.992	1,432,300
2025-07-11	69.030	69.510	68.380	68.630	67.725	1,292,500
2025-07-10	69.380	70.440	69.280	69.660	68.742	1,531,000
2025-07-09	69.070	69.500	68.680	69.410	68.495	815,900
2025-07-08	69.120	69.420	68.780	69.100	68.189	1,273,400
2025-07-07	68.980	70.170	68.750	69.100	68.189	1,152,700
2025-07-04	68.660	69.730	68.550	69.130	68.026	493,100
2025-07-03	68.680	69.160	68.410	68.960	67.858	768,700
2025-07-02	67.860	68.540	67.210	68.480	67.386	2,958,000
2025-06-30	67.550	68.000	66.930	67.690	66.609	1,387,000
2025-06-27	68.790	68.800	67.170	67.640	66.560	3,414,000
2025-06-26	69.000	69.700	68.100	68.900	67.799	1,986,800
2025-06-25	70.720	70.780	68.740	68.810	67.711	1,563,200
2025-06-24	70.110	70.870	69.980	70.820	69.689	1,620,300
2025-06-23	70.010	71.140	70.010	70.290	69.167	958,200
2025-06-20	71.390	71.390	69.340	70.030	68.911	3,086,900
2025-06-19	71.100	71.610	70.710	70.870	69.738	546,800
2025-06-18	72.060	72.350	71.260	71.370	70.230	1,354,800
2025-06-17	72.500	72.950	71.860	72.010	70.860	921,500
2025-06-16	73.250	73.830	72.410	72.680	71.519	1,327,400
2025-06-13	73.310	74.180	72.860	73.120	71.952	906,600
2025-06-12	72.740	74.030	72.350	73.690	72.513	1,080,600
2025-06-11	74.260	74.700	72.630	72.670	71.509	1,226,500
2025-06-10	71.750	74.810	71.690	74.320	73.133	1,249,300
2025-06-09	72.020	72.440	71.400	71.770	70.624	756,500
2025-06-06	72.710	73.200	72.020	72.140	70.988	705,400
2025-06-05	73.050	73.300	72.170	72.390	71.234	740,700
2025-06-04	72.640	73.320	72.380	72.980	71.814	786,600
2025-06-03	73.160	73.300	71.610	72.670	71.509	1,163,700
2025-06-02	71.010	73.500	70.200	73.180	72.011	1,547,500
2025-05-30	71.590	72.860	70.880	71.150	70.013	2,914,000
2025-05-29	73.060	73.520	71.570	71.600	70.456	1,020,200
2025-05-28	72.590	73.230	72.200	72.960	71.795	1,490,500
2025-05-27	69.790	73.060	69.700	72.750	71.588	1,833,600
2025-05-26	69.060	69.720	68.750	69.380	68.272	399,800
2025-05-23	67.810	69.040	67.630	68.800	67.701	1,607,300
2025-05-22	68.500	68.570	67.850	67.910	66.825	926,900
2025-05-21	69.080	69.340	68.410	68.510	67.416	1,272,700
2025-05-20	68.970	69.900	68.730	69.700	68.587	1,046,700
2025-05-16	69.550	69.600	68.720	69.040	67.937	856,100
2025-05-15	68.000	69.620	67.940	69.600	68.488	1,402,600
2025-05-14	68.980	69.000	67.640	68.350	67.258	898,200
2025-05-13	69.500	70.080	68.610	69.010	67.908	1,075,000

← NewerPage 6 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.