Skip to main content
Alimentation Couche-Tard Inc. (TSX:ATD)
Canada flag Canada · Delayed Price · Currency is CAD
74.17
-0.32 (-0.43%)
At close: Dec 5, 2025

Alimentation Couche-Tard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.4174.6473.2274.1774.17-0.43%901,593
Dec 4, 202573.3474.5973.3074.4974.491.75%1,403,864
Dec 3, 202574.2974.5972.9773.2173.21-1.65%1,045,651
Dec 2, 202575.6575.6573.7474.4474.23-1.25%1,145,972
Dec 1, 202576.1076.4475.1375.3875.16-1.24%1,386,543
Nov 28, 202576.2576.7975.7876.3376.11-0.09%2,032,780
Nov 27, 202575.5476.7775.5076.4076.180.88%1,508,457
Nov 26, 202574.6976.5074.1675.7375.511.77%1,891,758
Nov 25, 202573.5375.0972.9574.4174.204.91%2,630,647
Nov 24, 202572.0272.4770.8370.9370.73-1.51%2,852,511
Nov 21, 202569.9572.0469.5672.0271.812.87%1,866,657
Nov 20, 202569.4770.0568.8870.0169.811.19%1,119,890
Nov 19, 202569.4169.4268.5669.1968.99-0.46%1,861,995
Nov 18, 202569.8370.1769.4669.5169.31-0.77%1,877,013
Nov 17, 202569.9170.1869.3270.0569.85-0.36%2,597,516
Nov 14, 202570.0070.4269.5670.3070.100.14%2,061,171
Nov 13, 202571.0971.0970.0270.2070.00-1.43%1,224,862
Nov 12, 202570.4971.6670.1171.2271.011.16%1,423,846
Nov 11, 202569.7170.4369.4870.4070.200.90%1,196,758
Nov 10, 202568.5569.9368.5169.7769.571.84%1,400,333
Nov 7, 202569.5469.5468.3068.5168.31-1.78%1,610,957
Nov 6, 202570.0470.2569.4669.7569.55-0.70%1,408,513
Nov 5, 202568.7070.4068.5470.2470.042.09%1,424,222
Nov 4, 202569.0369.6068.6568.8068.60-1.16%1,403,816
Nov 3, 202571.0571.0669.2069.6169.41-2.34%1,651,164
Oct 31, 202570.6971.3170.1371.2871.070.82%1,207,458
Oct 30, 202570.2070.9069.8970.7070.501.09%1,222,893
Oct 29, 202573.2673.2769.6969.9469.74-4.86%2,466,877
Oct 28, 202573.8774.1973.1273.5173.30-0.76%930,177
Oct 27, 202574.3975.2973.6574.0773.86-0.54%1,082,083
Oct 24, 202572.8074.7572.7574.4774.252.29%1,366,521
Oct 23, 202573.8273.9472.7772.8072.59-1.49%1,043,970
Oct 22, 202574.0874.1973.3873.9073.690.12%784,082
Oct 21, 202574.3074.6073.7173.8173.60-0.87%673,267
Oct 20, 202575.0675.3073.7674.4674.24-0.65%719,622
Oct 17, 202572.9675.1772.9274.9574.732.18%1,100,188
Oct 16, 202573.3173.4072.4973.3573.14-0.07%965,789
Oct 15, 202573.3473.9172.8673.4073.190.42%1,282,971
Oct 14, 202573.0773.9472.5373.0972.88-0.05%1,880,177
Oct 10, 202573.1173.2572.6373.1372.920.63%684,854
Oct 9, 202572.7472.9172.0172.6772.46-0.07%1,081,310
Oct 8, 202573.3673.3672.5772.7272.51-0.52%988,985
Oct 7, 202573.4373.4472.1673.1072.89-0.23%890,245
Oct 6, 202574.9274.9273.2373.2773.06-2.03%814,778
Oct 3, 202574.2275.5674.2074.7974.570.69%1,227,585
Oct 2, 202574.4674.6274.0474.2874.07-0.50%1,145,648
Oct 1, 202574.2574.6874.0174.6574.430.54%907,857
Sep 30, 202573.7274.2773.5774.2574.040.68%1,119,527
Sep 29, 202572.9474.0372.7773.7573.541.53%1,438,233
Sep 26, 202573.5173.5672.5472.6472.43-1.02%1,359,001