Canada Markets closed

Alimentation Couche-Tard Inc. (ATD-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
47.85+0.14 (+0.29%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202148.0048.6047.7047.8547.8532,637
Dec. 02, 202146.2648.1946.2647.7147.7145,500
Dec. 01, 202147.1647.7846.1846.2646.2623,900
Dec. 01, 20210.11 Dividend
Nov. 30, 202147.7547.7545.7546.9846.8740,200
Nov. 29, 202147.0248.1546.9547.4747.3645,600
Nov. 26, 202147.5048.1546.8446.9446.8353,800
Nov. 25, 202148.3748.9548.2548.2548.1431,800
Nov. 24, 202149.8949.8947.2648.5048.3977,900
Nov. 23, 202150.6451.6050.0150.7550.6312,200
Nov. 22, 202151.1451.5050.4951.0250.9027,700
Nov. 19, 202152.1752.5851.0451.0950.9732,700
Nov. 18, 202151.8752.6551.8252.2452.1224,700
Nov. 17, 202151.5952.3051.3452.2652.1416,000
Nov. 16, 202151.0851.4550.9851.3451.2222,900
Nov. 15, 202150.4251.2850.4251.1050.9815,800
Nov. 12, 202150.5650.8050.1450.4250.309,900
Nov. 11, 202150.3750.8050.2650.4250.303,600
Nov. 10, 202150.6550.7350.2550.3750.256,500
Nov. 09, 202149.7550.6049.7450.6050.487,900
Nov. 08, 202149.7049.8749.1349.7649.649,300
Nov. 05, 202149.7150.3349.6949.6949.5714,000
Nov. 04, 202148.6349.9048.6349.9049.7824,900
Nov. 03, 202148.3548.8048.1348.4548.349,400
Nov. 02, 202148.4548.9448.3548.3548.24109,300
Nov. 01, 202147.0048.3247.0048.3248.2111,100
Oct. 29, 202146.9647.4446.7547.1046.994,000
Oct. 28, 202147.2247.9546.8547.9547.847,400
Oct. 27, 202148.2648.2647.0047.2147.106,900
Oct. 26, 202149.3749.3748.0148.0147.9010,800
Oct. 25, 202148.8749.4748.4349.4749.353,400
Oct. 22, 202148.6348.8448.3548.6548.547,100
Oct. 21, 202148.0048.6648.0048.5648.452,700
Oct. 20, 202148.9848.9847.9047.9047.797,100
Oct. 19, 202148.3048.4647.8648.4648.3516,900
Oct. 18, 202147.5149.3347.5149.3349.218,600
Oct. 15, 202148.1948.1947.6547.7947.682,700
Oct. 14, 202148.0048.3547.8247.9747.867,500
Oct. 13, 202147.1047.8047.0047.8047.694,200
Oct. 12, 202148.4448.4446.7547.2247.1114,800
Oct. 08, 202148.4848.4847.3548.0147.908,500
Oct. 07, 202148.0048.5848.0048.5848.473,600
Oct. 06, 202148.1048.5047.8248.0047.893,900
Oct. 05, 202147.9948.5047.8448.5048.394,100
Oct. 04, 202148.0148.5947.6147.8747.7611,600
Oct. 01, 202148.5848.7548.1548.7548.646,600
Sep. 30, 202149.0049.1748.3948.7548.646,400
Sep. 29, 202148.7449.2848.7448.9848.872,400
Sep. 28, 202148.8548.8547.7548.7448.6310,600
Sep. 27, 202149.2049.2048.5049.1949.074,600
Sep. 24, 202148.7949.5148.2949.3149.194,600
Sep. 23, 202149.3349.3348.5548.5548.445,200
Sep. 22, 202149.7149.7948.9949.1149.003,000
Sep. 21, 202148.5749.6648.5149.4849.367,900
Sep. 20, 202148.9949.0048.2048.3248.2110,800
Sep. 17, 202149.3049.9648.7049.0548.9417,500
Sep. 16, 202150.4450.5450.1150.1550.036,400
Sep. 15, 202150.4450.5549.9750.4550.339,200
Sep. 14, 202150.3450.4050.1650.3950.274,900
Sep. 13, 202150.2250.9550.1650.1650.047,000
Sep. 10, 202150.8550.8550.0150.0649.944,700
Sep. 09, 202150.9050.9050.2850.5750.453,400
Sep. 08, 202150.3050.9450.2950.9450.825,200
Sep. 08, 20210.0875 Dividend
Sep. 07, 202150.7350.8650.4050.4850.278,300
Sep. 03, 202151.5351.5350.6550.7350.528,300
Sep. 02, 202150.1551.6250.1551.6251.418,000
Sep. 01, 202151.0051.5750.6050.6050.3911,000
Aug. 31, 202152.0252.0251.1951.4251.217,000
Aug. 30, 202151.4052.2851.4052.2852.079,500
Aug. 27, 202151.3351.8151.3051.3851.179,000
Aug. 26, 202151.7451.7450.8251.2151.006,000
Aug. 25, 202151.4951.8351.1251.7551.545,500
Aug. 24, 202152.0352.1851.5451.6051.394,800
Aug. 23, 202152.6452.6451.8152.1051.899,000
Aug. 20, 202152.3152.3752.0052.3052.096,900
Aug. 19, 202151.9252.3551.2052.3252.119,400
Aug. 18, 202151.9252.4751.7651.8251.617,600
Aug. 17, 202151.7952.0751.6152.0051.795,100
Aug. 16, 202151.4051.8051.3551.7951.5815,200
Aug. 13, 202151.0051.7851.0051.3351.123,100
Aug. 12, 202151.7551.7550.9951.5051.296,800
Aug. 11, 202151.5151.5150.8651.5051.294,700
Aug. 10, 202150.5152.0050.5151.5951.388,200
Aug. 09, 202151.5851.5851.0551.2451.035,900
Aug. 06, 202151.0351.6550.6051.4951.2811,800
Aug. 05, 202151.9951.9950.9550.9750.764,400
Aug. 04, 202151.8052.0651.6551.9251.719,500
Aug. 03, 202150.9752.5450.9751.9651.7532,400
Jul. 30, 202149.8350.9749.8350.9750.7611,200
Jul. 29, 202149.9849.9849.6549.9649.766,100
Jul. 28, 202149.8049.8349.2649.5249.324,700
Jul. 27, 202150.2450.2449.6649.9749.7714,800
Jul. 26, 202149.9750.3249.5650.2650.0613,200
Jul. 23, 202149.3049.9548.9849.6849.485,000
Jul. 22, 202149.9549.9648.9849.2449.045,100
Jul. 21, 202149.3749.7449.2849.2849.089,100
Jul. 20, 202148.5149.5948.5149.3649.1614,300
Jul. 19, 202149.4349.4348.2448.6148.4118,200
Jul. 16, 202149.6950.4749.2449.5649.3619,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...