Canada markets close in 5 hours 42 minutes

Alimentation Couche-Tard Inc. (ATD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
74.75-0.50 (-0.66%)
As of 10:18AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202475.4275.8874.6574.7574.75125,530
May 06, 202475.1375.6274.8275.2575.251,190,700
May 03, 202475.3975.6674.2074.9974.99796,300
May 02, 202475.8276.1174.8175.0075.001,641,000
May 01, 202476.0276.1875.5775.7675.76674,100
Apr 30, 202477.5077.5176.3076.3076.301,779,700
Apr 29, 202477.7878.2977.3877.6877.681,334,000
Apr 26, 202477.5078.2577.3577.7577.75780,200
Apr 25, 202477.0177.5075.8977.3877.381,007,400
Apr 24, 202477.8178.5577.3977.5977.591,104,200
Apr 23, 202478.0078.9177.6177.8177.812,124,700
Apr 22, 202476.0478.2576.0477.7677.761,890,300
Apr 19, 202475.1876.6075.0676.0676.061,399,100
Apr 18, 202475.4176.0274.6875.4175.411,469,400
Apr 17, 202475.4675.6274.6275.2775.271,283,500
Apr 16, 202476.2076.3075.0375.1075.102,822,400
Apr 15, 202475.8776.5575.4276.0876.081,766,300
Apr 12, 202475.4975.6575.0175.4375.431,040,300
Apr 11, 202475.8375.8875.0975.7575.751,475,600
Apr 10, 202475.3475.6774.9375.4575.451,351,100
Apr 09, 202476.0876.4475.0875.7475.741,974,400
Apr 08, 202475.3477.2575.3476.1476.141,488,200
Apr 05, 202474.0175.8673.6675.4575.451,497,200
Apr 04, 202475.0075.2474.0474.1874.181,825,600
Apr 03, 202474.4475.1174.0874.5974.592,055,800
Apr 02, 202475.0775.2974.3374.6874.682,582,600
Apr 01, 202477.0077.0275.5275.6475.642,238,100
Mar 28, 202477.0577.9577.0077.3177.313,175,600
Mar 28, 20240.175 Dividend
Mar 27, 202477.7377.9277.0077.2677.082,360,000
Mar 26, 202476.6478.2876.2277.1777.002,867,100
Mar 25, 202477.5378.5077.0977.7777.593,240,200
Mar 22, 202477.6878.2576.0977.9077.722,241,300
Mar 21, 202476.0079.0074.8378.0977.913,891,800
Mar 20, 202482.3582.4880.9181.5281.34985,900
Mar 19, 202480.9382.6580.9382.3682.171,158,500
Mar 18, 202483.8584.3880.6380.8680.681,456,700
Mar 15, 202483.4284.5982.4683.7283.535,387,100
Mar 14, 202482.6283.0581.9382.5382.341,370,400
Mar 13, 202483.2183.7482.7383.0882.891,797,100
Mar 12, 202482.8983.6882.7583.4883.291,133,500
Mar 11, 202482.9383.5682.1782.5382.341,086,100
Mar 08, 202485.2485.2782.2082.5682.371,019,600
Mar 07, 202484.0885.1583.6685.0284.83799,100
Mar 06, 202483.8184.3783.3683.5783.38680,700
Mar 05, 202483.5084.7883.3283.6583.461,138,100
Mar 04, 202483.9184.2083.3383.5583.36591,900
Mar 01, 202483.8684.4783.3184.0283.83775,800
Feb 29, 202484.5085.0884.0684.1783.982,057,900
Feb 28, 202486.0086.3084.3584.5584.361,153,600
Feb 27, 202485.8086.5585.4085.9785.781,032,600
Feb 26, 202486.4187.2785.9886.1085.901,184,500
Feb 23, 202486.1986.8185.7386.2786.071,039,500
Feb 22, 202485.1086.7685.0886.1985.991,443,400
Feb 21, 202484.7985.6184.5184.6684.471,002,200
Feb 20, 202482.0185.2582.0185.0784.881,619,800
Feb 16, 202483.7583.7581.8682.0081.811,030,600
Feb 15, 202484.3284.9083.0183.2783.081,386,100
Feb 14, 202480.9084.4680.9084.2984.101,676,300
Feb 13, 202480.2680.9479.9080.6480.461,491,700
Feb 12, 202481.0181.6780.4080.5880.40487,000
Feb 09, 202480.0881.3879.9781.1380.951,444,100
Feb 08, 202479.2580.2178.6180.0979.91820,400
Feb 07, 202479.0779.7878.7279.2479.06501,600
Feb 06, 202479.3179.4678.6279.1979.01549,900
Feb 05, 202480.5380.6378.5678.7078.52666,500
Feb 02, 202480.2980.6079.4080.0679.88641,000
Feb 01, 202479.1080.4279.1080.2980.11715,400
Jan 31, 202480.0380.4278.6678.7878.601,330,700
Jan 30, 202479.9980.5979.4380.2880.10682,700
Jan 29, 202479.6580.0979.4080.0279.84546,500
Jan 26, 202480.5880.8979.5679.6579.47674,500
Jan 25, 202481.3181.5280.3980.5980.41743,500
Jan 24, 202481.5782.3281.2081.3681.18699,400
Jan 23, 202480.9281.7080.6381.4581.271,025,000
Jan 22, 202481.9581.9580.4881.1180.93925,300
Jan 19, 202481.4981.7380.6781.7081.511,413,400
Jan 18, 202479.2081.3179.1581.3081.121,259,900
Jan 17, 202478.5279.2477.6078.9178.731,223,100
Jan 16, 202478.3779.5077.1178.8178.631,745,000
Jan 15, 202478.0078.4477.8178.1777.99438,400
Jan 12, 202480.0880.2277.8978.0277.841,233,200
Jan 11, 202480.4080.7878.8579.7979.61901,100
Jan 10, 202479.6480.8279.4380.3680.181,151,200
Jan 09, 202479.8979.9079.1079.6279.441,554,200
Jan 08, 202479.3380.0578.6980.0279.841,070,700
Jan 05, 202479.2579.8878.7479.1778.99940,500
Jan 04, 202478.5079.3978.4679.3179.13870,100
Jan 03, 202477.8578.8577.8578.3178.13543,400
Jan 02, 202477.7578.1977.2678.0777.89762,700
Dec 29, 202377.7578.0977.2478.0377.85610,800
Dec 28, 202377.3878.6977.3877.4977.31957,900
Dec 27, 202376.0077.6775.9777.4077.22903,500
Dec 22, 202374.6276.3774.6276.0275.85964,000
Dec 21, 202374.7675.5674.5574.7274.55908,200
Dec 20, 202376.0076.2674.6874.7374.561,434,600
Dec 19, 202375.3976.3075.0076.0475.87998,200
Dec 18, 202374.2974.9873.9674.7474.571,064,200
Dec 15, 202374.5175.0074.0974.2874.115,933,200
Dec 14, 202377.0477.3273.0474.4874.311,881,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...