Alimentation Couchen Tard Inc A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 72.810 | 74.540 | 72.650 | 73.560 | 72.182 | 1,511,600 |
| 2025-02-12 | 72.050 | 72.580 | 71.830 | 72.580 | 71.220 | 1,457,800 |
| 2025-02-11 | 72.990 | 73.000 | 72.270 | 72.490 | 71.132 | 1,352,600 |
| 2025-02-10 | 74.050 | 74.280 | 72.720 | 72.970 | 71.603 | 2,058,900 |
| 2025-02-07 | 75.280 | 75.550 | 74.210 | 74.520 | 73.124 | 1,277,800 |
| 2025-02-06 | 75.720 | 76.000 | 74.630 | 75.210 | 73.801 | 1,024,500 |
| 2025-02-05 | 75.960 | 76.260 | 74.900 | 75.600 | 74.183 | 1,026,000 |
| 2025-02-04 | 74.790 | 76.410 | 74.730 | 75.710 | 74.291 | 1,079,900 |
| 2025-02-03 | 74.370 | 76.200 | 74.370 | 75.210 | 73.801 | 1,359,400 |
| 2025-01-31 | 77.540 | 77.860 | 76.140 | 76.750 | 75.312 | 1,456,800 |
| 2025-01-30 | 76.050 | 77.740 | 75.900 | 77.420 | 75.969 | 1,205,900 |
| 2025-01-29 | 76.050 | 76.490 | 75.730 | 76.030 | 74.605 | 715,000 |
| 2025-01-28 | 75.620 | 76.120 | 74.920 | 75.930 | 74.507 | 1,345,500 |
| 2025-01-27 | 75.500 | 76.350 | 75.320 | 75.690 | 74.272 | 1,102,700 |
| 2025-01-24 | 76.610 | 76.610 | 75.680 | 75.790 | 74.370 | 1,100,200 |
| 2025-01-23 | 76.290 | 77.120 | 76.290 | 76.750 | 75.312 | 1,159,300 |
| 2025-01-22 | 76.000 | 76.690 | 75.390 | 76.320 | 74.890 | 860,300 |
| 2025-01-21 | 77.170 | 77.170 | 75.560 | 76.000 | 74.576 | 1,184,400 |
| 2025-01-20 | 76.880 | 77.220 | 76.270 | 76.830 | 75.390 | 189,600 |
| 2025-01-17 | 76.670 | 77.530 | 76.250 | 76.780 | 75.341 | 859,400 |
| 2025-01-16 | 75.380 | 76.450 | 75.380 | 76.280 | 74.851 | 892,500 |
| 2025-01-15 | 75.160 | 76.000 | 74.640 | 75.280 | 73.869 | 1,185,200 |
| 2025-01-14 | 75.130 | 75.600 | 74.060 | 74.690 | 73.290 | 1,011,100 |
| 2025-01-13 | 75.500 | 76.420 | 75.220 | 75.250 | 73.840 | 1,152,800 |
| 2025-01-10 | 77.600 | 77.800 | 76.000 | 76.540 | 75.106 | 965,800 |
| 2025-01-09 | 77.440 | 78.020 | 77.170 | 77.970 | 76.509 | 404,800 |
| 2025-01-08 | 76.500 | 77.990 | 76.300 | 77.790 | 76.332 | 1,473,500 |
| 2025-01-07 | 76.840 | 77.020 | 75.730 | 75.890 | 74.468 | 1,506,600 |
| 2025-01-06 | 79.000 | 79.000 | 76.690 | 76.810 | 75.371 | 1,145,900 |
| 2025-01-03 | 79.220 | 79.420 | 78.190 | 78.560 | 77.088 | 1,079,800 |
| 2025-01-02 | 80.030 | 80.080 | 78.510 | 79.050 | 77.569 | 940,200 |
| 2024-12-31 | 79.210 | 80.110 | 78.740 | 79.720 | 78.226 | 1,290,800 |
| 2024-12-30 | 79.610 | 79.670 | 78.420 | 79.130 | 77.647 | 867,100 |
| 2024-12-27 | 80.210 | 80.470 | 79.480 | 80.140 | 78.638 | 1,225,400 |
| 2024-12-24 | 80.590 | 80.590 | 79.180 | 80.590 | 79.080 | 313,200 |
| 2024-12-23 | 80.100 | 80.940 | 78.970 | 80.430 | 78.923 | 1,113,100 |
| 2024-12-20 | 80.010 | 81.560 | 79.550 | 80.790 | 79.276 | 4,988,800 |
| 2024-12-19 | 79.520 | 80.430 | 78.080 | 79.540 | 78.050 | 1,575,100 |
| 2024-12-18 | 81.500 | 81.500 | 79.230 | 79.950 | 78.452 | 1,782,000 |
| 2024-12-17 | 80.240 | 81.340 | 80.050 | 80.110 | 78.609 | 1,132,700 |
| 2024-12-16 | 80.650 | 80.930 | 79.830 | 80.350 | 78.844 | 1,519,700 |
| 2024-12-13 | 80.970 | 82.150 | 80.030 | 80.900 | 79.384 | 1,090,900 |
| 2024-12-12 | 80.990 | 81.070 | 79.640 | 80.490 | 78.982 | 1,409,900 |
| 2024-12-11 | 80.970 | 81.620 | 80.660 | 81.580 | 80.051 | 1,189,900 |
| 2024-12-10 | 81.220 | 81.430 | 80.530 | 80.980 | 79.463 | 1,186,100 |
| 2024-12-09 | 81.500 | 82.180 | 81.290 | 81.520 | 79.992 | 1,234,600 |
| 2024-12-06 | 81.620 | 82.480 | 81.100 | 81.380 | 79.855 | 781,100 |
| 2024-12-05 | 82.470 | 83.290 | 81.430 | 81.550 | 80.022 | 925,100 |
| 2024-12-04 | 83.000 | 83.430 | 81.720 | 82.710 | 81.160 | 1,037,500 |
| 2024-12-03 | 82.530 | 83.730 | 82.190 | 83.030 | 81.283 | 1,912,800 |
| 2024-12-02 | 81.770 | 83.290 | 81.440 | 83.030 | 81.283 | 1,075,600 |
| 2024-11-29 | 82.640 | 82.850 | 81.640 | 81.910 | 80.186 | 739,700 |
| 2024-11-28 | 82.400 | 83.230 | 82.230 | 82.800 | 81.058 | 707,200 |
| 2024-11-27 | 79.000 | 82.860 | 78.680 | 82.470 | 80.735 | 1,884,400 |
| 2024-11-26 | 75.000 | 79.390 | 75.000 | 79.090 | 77.426 | 1,986,600 |
| 2024-11-25 | 78.750 | 79.270 | 77.560 | 77.820 | 76.182 | 3,709,900 |
| 2024-11-22 | 78.610 | 79.160 | 78.110 | 78.590 | 76.936 | 936,700 |
| 2024-11-21 | 77.290 | 78.760 | 76.910 | 78.690 | 77.034 | 1,145,500 |
| 2024-11-20 | 77.670 | 77.700 | 76.140 | 77.200 | 75.576 | 1,198,500 |
| 2024-11-19 | 78.130 | 78.400 | 77.470 | 77.590 | 75.957 | 1,039,000 |
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.