Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
47.70-0.56 (-1.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202148.1648.1947.5347.7047.70944,914
Oct. 19, 202148.0748.2747.5848.2648.26962,600
Oct. 18, 202147.6048.2447.1048.0948.091,209,400
Oct. 15, 202147.9348.0947.3347.6747.671,109,800
Oct. 14, 202147.6848.0947.5147.8547.85912,700
Oct. 13, 202146.8747.5346.6647.5247.52786,000
Oct. 12, 202147.7247.7246.1546.9246.921,853,800
Oct. 08, 202148.1548.1547.1047.6847.68687,500
Oct. 07, 202148.0348.4247.9348.1948.191,111,100
Oct. 06, 202147.9148.3347.6847.8247.82858,300
Oct. 05, 202147.6448.2747.5048.1948.19678,100
Oct. 04, 202148.1948.2047.4047.6547.65713,400
Oct. 01, 202148.4848.5047.8248.3348.33993,200
Sep. 30, 202148.8849.0948.2748.4648.461,084,800
Sep. 29, 202148.4448.9848.3448.7748.77880,800
Sep. 28, 202148.3948.4947.3648.3148.311,466,800
Sep. 27, 202148.9948.9948.0648.6648.661,293,700
Sep. 24, 202148.1549.3147.9949.1049.10890,700
Sep. 23, 202148.4548.8748.2648.2848.28840,800
Sep. 22, 202149.4649.6448.6348.7048.70724,700
Sep. 21, 202148.1249.4348.1249.2349.231,064,200
Sep. 20, 202147.9548.6747.5548.1448.141,319,000
Sep. 17, 202149.6549.9448.3648.3948.395,494,600
Sep. 16, 202150.1750.2849.8849.9049.90887,100
Sep. 15, 202150.3750.4349.6450.2350.231,875,600
Sep. 14, 202150.1750.3849.8750.3550.351,090,300
Sep. 13, 202149.9750.8549.9350.0350.031,857,100
Sep. 10, 202150.5650.6049.7649.8549.851,172,800
Sep. 09, 202150.7050.7550.2850.4550.451,266,300
Sep. 08, 202150.0050.7550.0050.7050.70960,600
Sep. 08, 20210.0875 Dividend
Sep. 07, 202150.4150.6649.8650.2150.121,164,500
Sep. 03, 202151.2051.3550.3750.4250.331,067,200
Sep. 02, 202150.3251.4250.3251.2451.151,231,500
Sep. 01, 202150.3751.7050.2950.3250.231,430,400
Aug. 31, 202151.9952.0950.8150.9850.893,288,900
Aug. 30, 202151.2551.9950.9851.8851.79923,300
Aug. 27, 202150.9851.5850.9551.2151.121,185,800
Aug. 26, 202151.4051.4050.5850.9250.831,399,000
Aug. 25, 202151.0851.6051.0051.4351.341,101,900
Aug. 24, 202151.6051.7751.2151.2351.141,272,300
Aug. 23, 202152.2552.2851.4351.7951.70920,300
Aug. 20, 202151.7752.2351.4352.1552.06785,000
Aug. 19, 202151.5051.9451.3151.8051.71821,200
Aug. 18, 202151.4752.0751.1151.7051.61839,700
Aug. 17, 202151.5051.8151.1051.7251.63870,500
Aug. 16, 202151.0651.4950.9651.4651.37764,400
Aug. 13, 202150.9951.4150.8051.0951.00523,100
Aug. 12, 202151.0951.2550.5350.8850.791,007,100
Aug. 11, 202151.0251.2350.6551.1551.06552,600
Aug. 10, 202150.8151.5550.7851.1251.031,241,400
Aug. 09, 202151.1651.1650.5650.7750.68617,500
Aug. 06, 202150.6051.0650.1351.0150.92852,100
Aug. 05, 202151.2151.2750.4350.6150.521,473,400
Aug. 04, 202151.6051.7151.0551.1151.021,041,300
Aug. 03, 202150.3852.0750.3151.6351.542,006,600
Jul. 30, 202149.3950.3649.0050.2950.201,918,800
Jul. 29, 202148.9049.4548.9049.3949.301,252,900
Jul. 28, 202149.3049.4448.7448.9348.84947,500
Jul. 27, 202149.8749.8749.1249.4649.37827,400
Jul. 26, 202148.9649.9448.9449.7649.671,593,200
Jul. 23, 202148.5849.2148.2849.1549.061,488,000
Jul. 22, 202148.9649.4148.5448.5848.501,045,200
Jul. 21, 202149.0649.3348.8548.9348.841,164,700
Jul. 20, 202148.3549.3248.1249.0148.921,663,300
Jul. 19, 202148.8049.2547.8848.2748.192,131,700
Jul. 16, 202148.8349.9648.7648.9348.842,163,200
Jul. 15, 202147.0049.2246.8049.0848.993,024,000
Jul. 14, 202146.5846.8846.2446.4146.331,182,600
Jul. 13, 202146.6846.9146.4646.8046.721,520,900
Jul. 12, 202146.2646.8846.1146.5746.491,305,300
Jul. 09, 202145.5746.4145.5746.3446.261,432,300
Jul. 08, 202144.7745.7944.6145.7045.622,099,700
Jul. 07, 202145.2445.6745.0045.0044.921,993,200
Jul. 07, 20210.0875 Dividend
Jul. 06, 202146.4346.4345.2145.2545.082,247,400
Jul. 05, 202146.7546.7846.1546.3446.17476,300
Jul. 02, 202145.4046.8545.4046.8246.651,924,100
Jun. 30, 202144.6446.3444.4045.5545.382,851,600
Jun. 29, 202143.8044.2543.6744.0243.861,427,400
Jun. 28, 202143.7943.8843.4143.7143.551,194,700
Jun. 25, 202143.2843.7843.0743.6643.501,181,500
Jun. 24, 202143.2743.4742.8643.4443.281,321,700
Jun. 23, 202143.7443.7442.8643.2543.092,082,300
Jun. 22, 202143.7345.0043.4043.7643.603,181,000
Jun. 21, 202144.5844.7543.3043.3543.191,623,100
Jun. 18, 202145.1345.2144.5044.6844.526,520,000
Jun. 17, 202144.6445.4844.5645.3145.141,678,800
Jun. 16, 202145.1045.2044.3844.4444.282,055,100
Jun. 15, 202145.2945.6945.1045.1745.001,220,000
Jun. 14, 202145.2445.3244.8745.2945.121,440,000
Jun. 11, 202145.0945.3544.8045.3245.15690,100
Jun. 10, 202144.9445.3744.7244.9444.771,430,900
Jun. 09, 202145.0045.1144.2944.8144.651,967,000
Jun. 08, 202144.9045.1544.6644.9144.75932,700
Jun. 07, 202144.8944.9444.4044.8544.691,641,900
Jun. 04, 202144.7344.9744.4644.8544.69839,100
Jun. 03, 202144.0644.8444.0144.6344.471,353,800
Jun. 02, 202144.0044.7243.7544.0743.911,813,800
Jun. 01, 202143.9544.4443.6043.9543.791,786,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...