Alimentation Couchen Tard Inc A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 79.150 | 79.710 | 77.840 | 78.360 | 76.711 | 2,886,200 |
| 2024-11-15 | 81.000 | 81.200 | 78.460 | 79.370 | 77.700 | 1,560,000 |
| 2024-11-14 | 78.860 | 82.500 | 78.730 | 81.330 | 79.619 | 2,497,900 |
| 2024-11-13 | 77.360 | 78.840 | 77.270 | 78.730 | 77.073 | 1,039,000 |
| 2024-11-12 | 76.600 | 77.520 | 75.950 | 77.390 | 75.762 | 737,000 |
| 2024-11-11 | 77.340 | 78.230 | 76.530 | 76.780 | 75.164 | 717,100 |
| 2024-11-08 | 76.800 | 77.590 | 76.270 | 77.030 | 75.409 | 968,900 |
| 2024-11-07 | 76.290 | 76.980 | 75.790 | 76.800 | 75.184 | 736,600 |
| 2024-11-06 | 74.720 | 76.450 | 74.570 | 76.340 | 74.734 | 1,543,600 |
| 2024-11-05 | 72.570 | 73.970 | 72.290 | 73.640 | 72.090 | 754,600 |
| 2024-11-04 | 72.800 | 73.570 | 72.310 | 72.590 | 71.063 | 809,800 |
| 2024-11-01 | 72.540 | 73.800 | 72.520 | 73.040 | 71.503 | 786,300 |
| 2024-10-31 | 74.000 | 74.000 | 72.250 | 72.610 | 71.082 | 2,188,000 |
| 2024-10-30 | 72.940 | 74.220 | 72.440 | 74.180 | 72.619 | 1,187,200 |
| 2024-10-29 | 73.920 | 74.180 | 72.740 | 73.310 | 71.767 | 1,175,200 |
| 2024-10-28 | 71.470 | 74.320 | 71.360 | 74.190 | 72.629 | 1,895,500 |
| 2024-10-25 | 72.120 | 72.610 | 71.310 | 71.430 | 69.927 | 1,372,700 |
| 2024-10-24 | 73.030 | 73.810 | 71.980 | 72.000 | 70.485 | 1,519,300 |
| 2024-10-23 | 73.930 | 74.330 | 73.390 | 73.470 | 71.924 | 691,600 |
| 2024-10-22 | 73.930 | 74.450 | 73.200 | 74.090 | 72.531 | 704,700 |
| 2024-10-21 | 73.760 | 74.290 | 73.690 | 74.180 | 72.619 | 763,300 |
| 2024-10-18 | 73.790 | 74.270 | 73.360 | 73.730 | 72.179 | 831,500 |
| 2024-10-17 | 74.160 | 74.550 | 72.730 | 73.750 | 72.198 | 1,198,000 |
| 2024-10-16 | 73.010 | 74.350 | 72.910 | 74.190 | 72.629 | 1,409,500 |
| 2024-10-15 | 72.770 | 73.420 | 72.050 | 73.000 | 71.464 | 1,651,300 |
| 2024-10-11 | 74.880 | 75.090 | 72.220 | 72.270 | 70.749 | 2,172,300 |
| 2024-10-10 | 73.800 | 75.120 | 73.570 | 74.800 | 73.226 | 1,368,900 |
| 2024-10-09 | 74.000 | 74.420 | 73.460 | 73.790 | 72.237 | 1,401,200 |
| 2024-10-08 | 74.000 | 74.600 | 73.800 | 74.400 | 72.834 | 938,300 |
| 2024-10-07 | 73.570 | 74.120 | 73.440 | 73.820 | 72.267 | 846,900 |
| 2024-10-04 | 73.840 | 74.430 | 73.690 | 73.960 | 72.404 | 762,900 |
| 2024-10-03 | 73.210 | 74.620 | 73.060 | 73.850 | 72.296 | 1,167,500 |
| 2024-10-02 | 73.000 | 74.220 | 72.760 | 73.150 | 71.611 | 1,941,800 |
| 2024-10-01 | 74.670 | 74.850 | 74.100 | 74.200 | 72.639 | 1,057,900 |
| 2024-09-30 | 74.500 | 75.670 | 74.500 | 74.770 | 73.197 | 1,127,900 |
| 2024-09-27 | 75.020 | 76.180 | 75.000 | 75.320 | 73.735 | 1,168,700 |
| 2024-09-26 | 75.190 | 75.500 | 74.210 | 75.120 | 73.539 | 1,272,700 |
| 2024-09-25 | 75.470 | 75.550 | 74.820 | 74.930 | 73.353 | 667,100 |
| 2024-09-24 | 76.730 | 76.730 | 75.210 | 75.350 | 73.764 | 970,900 |
| 2024-09-23 | 76.600 | 77.560 | 76.240 | 76.570 | 74.959 | 1,037,800 |
| 2024-09-20 | 75.550 | 76.480 | 75.220 | 76.090 | 74.489 | 11,452,600 |
| 2024-09-19 | 76.240 | 76.800 | 75.690 | 75.890 | 74.293 | 1,395,200 |
| 2024-09-18 | 75.340 | 75.890 | 75.300 | 75.380 | 73.794 | 1,921,400 |
| 2024-09-17 | 76.170 | 76.250 | 75.240 | 75.320 | 73.735 | 2,180,600 |
| 2024-09-16 | 75.420 | 75.900 | 75.000 | 75.750 | 74.156 | 2,916,600 |
| 2024-09-13 | 75.810 | 76.200 | 74.950 | 75.000 | 73.422 | 1,526,200 |
| 2024-09-12 | 77.010 | 77.310 | 75.680 | 75.870 | 74.102 | 3,773,400 |
| 2024-09-11 | 76.940 | 77.150 | 75.790 | 76.670 | 74.884 | 1,352,600 |
| 2024-09-10 | 77.800 | 77.830 | 76.010 | 76.840 | 75.050 | 2,173,200 |
| 2024-09-09 | 77.130 | 77.980 | 76.300 | 77.920 | 76.104 | 2,847,800 |
| 2024-09-06 | 75.690 | 77.190 | 75.110 | 76.860 | 75.069 | 1,494,800 |
| 2024-09-05 | 73.660 | 75.520 | 72.360 | 75.410 | 73.653 | 1,685,500 |
| 2024-09-04 | 74.000 | 75.800 | 73.980 | 74.430 | 72.696 | 1,963,200 |
| 2024-09-03 | 76.900 | 76.920 | 74.890 | 75.000 | 73.252 | 1,415,500 |
| 2024-08-30 | 77.500 | 77.570 | 76.110 | 76.930 | 75.137 | 2,471,200 |
| 2024-08-29 | 79.140 | 79.150 | 77.600 | 77.760 | 75.948 | 2,471,300 |
| 2024-08-28 | 79.330 | 79.850 | 78.790 | 78.970 | 77.130 | 852,200 |
| 2024-08-27 | 79.050 | 80.110 | 79.030 | 79.450 | 77.599 | 1,134,400 |
| 2024-08-26 | 78.310 | 78.770 | 78.180 | 78.390 | 76.563 | 1,795,700 |
| 2024-08-23 | 79.210 | 79.500 | 78.060 | 78.270 | 76.446 | 1,182,900 |
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.