Alimentation Couchen Tard Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	70.550	70.600	68.970	69.510	68.400	1,621,300
2025-05-09	69.810	70.300	69.230	70.000	68.882	1,226,600
2025-05-08	70.750	71.150	69.550	69.620	68.508	2,634,400
2025-05-07	70.820	71.030	70.060	70.560	69.433	1,090,500
2025-05-06	70.660	71.410	70.500	70.780	69.649	850,400
2025-05-05	71.360	71.880	70.390	71.080	69.945	661,400
2025-05-02	70.120	71.430	69.950	71.430	70.289	1,029,300
2025-05-01	71.960	71.960	69.370	69.680	68.567	1,405,400
2025-04-30	72.370	72.370	71.390	71.960	70.811	1,553,400
2025-04-29	72.750	73.570	72.310	72.460	71.303	665,300
2025-04-28	72.380	73.720	72.350	72.900	71.736	860,900
2025-04-25	72.270	72.720	71.910	72.420	71.263	592,400
2025-04-24	73.070	73.080	71.530	72.230	71.076	918,200
2025-04-23	73.710	74.380	73.080	73.150	71.982	970,100
2025-04-22	72.360	73.430	72.230	73.290	72.119	1,017,600
2025-04-21	70.950	71.960	70.880	71.950	70.801	862,700
2025-04-17	70.360	71.310	69.610	71.300	70.161	645,900
2025-04-16	69.750	70.540	69.140	70.380	69.256	1,563,800
2025-04-15	70.640	70.640	69.340	69.610	68.498	1,141,100
2025-04-14	71.400	71.470	69.770	70.370	69.246	1,085,600
2025-04-11	68.430	71.160	68.380	70.910	69.777	1,145,400
2025-04-10	69.000	69.240	67.810	68.780	67.681	1,972,000
2025-04-09	68.500	70.050	68.260	69.350	68.242	1,807,100
2025-04-08	69.860	70.210	68.250	69.000	67.898	2,113,100
2025-04-07	68.440	70.290	67.880	68.730	67.632	1,848,200
2025-04-04	71.830	72.150	70.110	70.160	69.039	1,928,900
2025-04-03	71.440	74.240	70.780	73.020	71.854	1,676,200
2025-04-02	71.260	72.980	70.790	72.960	71.795	1,163,500
2025-04-01	70.740	72.050	70.440	71.440	70.299	903,800
2025-03-31	69.530	71.030	69.270	70.970	69.836	1,505,600
2025-03-28	70.060	70.380	69.670	69.780	68.665	888,500
2025-03-27	69.220	70.420	69.150	70.390	69.266	1,119,700
2025-03-26	70.230	70.320	68.740	69.410	68.109	1,327,900
2025-03-25	69.760	70.750	69.710	70.250	68.934	1,246,700
2025-03-24	70.540	71.500	70.000	70.080	68.767	1,376,500
2025-03-21	70.600	71.460	70.230	70.370	69.051	2,758,000
2025-03-20	71.640	71.640	70.280	70.650	69.326	1,655,500
2025-03-19	68.000	71.350	67.010	70.740	69.414	2,055,500
2025-03-18	67.860	67.860	65.950	66.540	65.293	2,271,000
2025-03-17	67.500	68.670	67.500	67.990	66.716	1,549,200
2025-03-14	68.150	68.380	67.630	67.770	66.500	1,945,000
2025-03-13	69.450	69.460	68.110	68.150	66.873	1,716,100
2025-03-12	69.560	69.860	67.940	69.620	68.315	1,903,400
2025-03-11	71.000	71.190	69.270	69.590	68.286	1,637,500
2025-03-10	72.000	72.380	70.900	71.450	70.111	2,288,600
2025-03-07	73.610	73.810	72.410	72.750	71.387	1,286,200
2025-03-06	70.750	74.280	70.750	74.060	72.672	1,872,700
2025-03-05	70.680	71.430	70.000	71.310	69.974	829,600
2025-03-04	70.150	71.160	69.530	70.640	69.316	1,023,100
2025-03-03	71.750	71.940	70.550	70.810	69.483	1,146,400
2025-02-28	71.830	71.970	70.640	71.930	70.582	3,238,700
2025-02-27	70.640	71.190	69.890	70.630	69.307	1,097,500
2025-02-26	71.940	71.970	70.300	70.500	69.179	1,055,300
2025-02-25	71.180	72.700	70.940	71.980	70.631	1,088,000
2025-02-24	70.260	71.470	70.050	71.170	69.836	1,012,100
2025-02-21	70.920	71.180	69.860	70.260	68.943	1,449,300
2025-02-20	71.590	71.600	70.690	71.040	69.709	1,372,600
2025-02-19	71.920	71.950	71.250	71.590	70.249	1,374,100
2025-02-18	72.070	72.450	71.320	72.010	70.661	1,169,800
2025-02-14	73.100	73.690	72.150	72.350	70.994	1,195,500

← NewerPage 7 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.