Alimentation Couche-Tard Inc. (ATD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 60.00 | 60.13 | 59.42 | 59.66 | 59.66 | 1,148,340 |
| Feb 03, 2023 | 59.20 | 60.40 | 59.15 | 60.33 | 60.33 | 1,784,600 |
| Feb 02, 2023 | 60.11 | 60.36 | 58.94 | 59.23 | 59.23 | 2,950,700 |
| Feb 01, 2023 | 60.66 | 60.96 | 59.89 | 60.00 | 60.00 | 2,205,100 |
| Jan 31, 2023 | 60.16 | 60.85 | 59.78 | 60.76 | 60.76 | 1,882,800 |
| Jan 30, 2023 | 59.50 | 60.53 | 59.31 | 60.12 | 60.12 | 1,622,200 |
| Jan 27, 2023 | 60.85 | 60.97 | 59.63 | 59.67 | 59.67 | 1,692,000 |
| Jan 26, 2023 | 62.50 | 62.53 | 60.79 | 60.92 | 60.92 | 1,490,200 |
| Jan 25, 2023 | 62.04 | 62.68 | 61.56 | 62.26 | 62.26 | 1,266,100 |
| Jan 24, 2023 | 61.71 | 62.38 | 61.57 | 62.36 | 62.36 | 1,342,900 |
| Jan 23, 2023 | 62.12 | 62.12 | 61.25 | 61.71 | 61.71 | 1,330,800 |
| Jan 20, 2023 | 63.02 | 63.11 | 62.11 | 62.17 | 62.17 | 1,234,300 |
| Jan 19, 2023 | 62.79 | 63.32 | 62.75 | 62.93 | 62.93 | 1,467,700 |
| Jan 18, 2023 | 63.08 | 63.54 | 62.70 | 62.96 | 62.96 | 1,292,400 |
| Jan 17, 2023 | 63.24 | 63.55 | 63.00 | 63.07 | 63.07 | 1,266,100 |
| Jan 16, 2023 | 62.70 | 63.49 | 62.70 | 63.32 | 63.32 | 418,600 |
| Jan 13, 2023 | 62.31 | 63.25 | 62.31 | 62.98 | 62.98 | 1,356,000 |
| Jan 12, 2023 | 62.24 | 62.66 | 61.78 | 62.28 | 62.28 | 1,313,400 |
| Jan 11, 2023 | 62.70 | 63.31 | 62.02 | 62.11 | 62.11 | 1,442,000 |
| Jan 10, 2023 | 62.09 | 62.60 | 61.86 | 62.57 | 62.57 | 1,260,600 |
| Jan 09, 2023 | 61.87 | 62.71 | 61.87 | 62.08 | 62.08 | 1,185,600 |
| Jan 06, 2023 | 60.89 | 62.17 | 60.59 | 61.87 | 61.87 | 1,289,000 |
| Jan 05, 2023 | 60.10 | 60.87 | 59.05 | 60.82 | 60.82 | 1,233,700 |
| Jan 04, 2023 | 60.33 | 60.73 | 59.65 | 60.08 | 60.08 | 1,062,100 |
| Jan 03, 2023 | 60.39 | 60.99 | 60.03 | 60.14 | 60.14 | 1,139,200 |
| Dec 30, 2022 | 60.22 | 60.40 | 59.02 | 59.50 | 59.50 | 1,777,600 |
| Dec 29, 2022 | 59.81 | 60.98 | 59.32 | 60.60 | 60.60 | 1,937,900 |
| Dec 28, 2022 | 59.23 | 60.15 | 59.01 | 59.59 | 59.59 | 1,796,100 |
| Dec 23, 2022 | 60.21 | 60.36 | 59.32 | 59.73 | 59.73 | 878,700 |
| Dec 22, 2022 | 61.19 | 61.59 | 60.10 | 60.19 | 60.19 | 1,227,000 |
| Dec 21, 2022 | 61.29 | 62.22 | 61.20 | 61.49 | 61.49 | 891,500 |
| Dec 20, 2022 | 61.00 | 61.64 | 60.36 | 61.06 | 61.06 | 1,124,900 |
| Dec 19, 2022 | 61.36 | 62.09 | 61.01 | 61.31 | 61.31 | 1,116,200 |
| Dec 16, 2022 | 60.82 | 61.54 | 60.50 | 61.25 | 61.25 | 3,465,600 |
| Dec 15, 2022 | 62.19 | 62.55 | 60.93 | 61.21 | 61.21 | 1,232,600 |
| Dec 14, 2022 | 63.11 | 63.54 | 62.13 | 62.33 | 62.33 | 1,759,000 |
| Dec 13, 2022 | 62.95 | 63.24 | 62.59 | 63.04 | 63.04 | 1,597,700 |
| Dec 12, 2022 | 61.77 | 62.71 | 61.75 | 62.32 | 62.32 | 1,644,900 |
| Dec 09, 2022 | 62.28 | 62.49 | 61.56 | 61.78 | 61.78 | 1,141,800 |
| Dec 08, 2022 | 60.97 | 62.94 | 60.86 | 62.37 | 62.37 | 2,002,300 |
| Dec 07, 2022 | 60.44 | 61.40 | 60.44 | 60.89 | 60.89 | 1,881,800 |
| Dec 06, 2022 | 61.50 | 61.92 | 60.16 | 60.43 | 60.43 | 1,698,300 |
| Dec 05, 2022 | 61.12 | 61.57 | 61.09 | 61.50 | 61.50 | 1,280,100 |
| Dec 02, 2022 | 61.19 | 61.66 | 61.09 | 61.38 | 61.38 | 1,318,300 |
| Dec 01, 2022 | 61.54 | 62.11 | 61.31 | 61.71 | 61.71 | 1,281,000 |
| Nov 30, 2022 | 61.50 | 61.83 | 59.80 | 61.28 | 61.28 | 4,372,200 |
| Nov 30, 2022 | 0.14 Dividend | |||||
| Nov 29, 2022 | 61.97 | 62.10 | 61.20 | 61.25 | 61.11 | 1,321,700 |
| Nov 28, 2022 | 60.81 | 62.08 | 60.81 | 62.00 | 61.86 | 2,616,900 |
| Nov 25, 2022 | 60.27 | 61.06 | 60.13 | 60.88 | 60.74 | 1,129,400 |
| Nov 24, 2022 | 60.35 | 60.38 | 59.10 | 60.15 | 60.01 | 1,047,400 |
| Nov 23, 2022 | 60.58 | 61.24 | 59.86 | 60.10 | 59.96 | 2,459,300 |
| Nov 22, 2022 | 62.10 | 62.10 | 61.08 | 61.46 | 61.32 | 2,021,600 |
| Nov 21, 2022 | 61.70 | 62.15 | 61.45 | 61.88 | 61.74 | 3,095,800 |
| Nov 18, 2022 | 62.25 | 62.44 | 61.24 | 61.72 | 61.58 | 1,825,700 |
| Nov 17, 2022 | 62.56 | 63.03 | 61.83 | 62.06 | 61.92 | 1,563,100 |
| Nov 16, 2022 | 62.11 | 63.15 | 62.11 | 62.62 | 62.48 | 1,688,800 |
| Nov 15, 2022 | 62.88 | 63.04 | 61.86 | 62.08 | 61.94 | 1,407,300 |
| Nov 14, 2022 | 62.90 | 63.32 | 62.27 | 62.30 | 62.16 | 2,098,100 |
| Nov 11, 2022 | 63.00 | 63.48 | 62.48 | 62.90 | 62.76 | 1,690,300 |
| Nov 10, 2022 | 62.29 | 62.88 | 61.89 | 62.82 | 62.68 | 1,461,200 |
| Nov 09, 2022 | 62.00 | 62.03 | 60.95 | 61.32 | 61.18 | 1,609,200 |
| Nov 08, 2022 | 62.22 | 62.50 | 61.85 | 62.12 | 61.98 | 1,081,300 |
| Nov 07, 2022 | 61.65 | 62.28 | 61.00 | 62.19 | 62.05 | 1,087,900 |
| Nov 04, 2022 | 62.30 | 62.69 | 61.10 | 61.65 | 61.51 | 1,185,800 |
| Nov 03, 2022 | 61.01 | 62.35 | 60.89 | 61.94 | 61.80 | 1,348,300 |
| Nov 02, 2022 | 61.65 | 62.24 | 61.35 | 61.41 | 61.27 | 1,400,400 |
| Nov 01, 2022 | 61.48 | 62.00 | 61.36 | 61.84 | 61.70 | 1,280,900 |
| Oct 31, 2022 | 61.16 | 61.49 | 60.60 | 61.00 | 60.86 | 2,220,100 |
| Oct 28, 2022 | 60.44 | 61.93 | 60.23 | 61.45 | 61.31 | 1,629,100 |
| Oct 27, 2022 | 60.27 | 60.96 | 60.03 | 60.47 | 60.33 | 1,652,900 |
| Oct 26, 2022 | 59.58 | 60.97 | 59.30 | 60.01 | 59.87 | 1,376,600 |
| Oct 25, 2022 | 59.06 | 60.32 | 58.78 | 59.58 | 59.44 | 1,400,000 |
| Oct 24, 2022 | 58.21 | 59.77 | 57.83 | 59.12 | 58.98 | 1,212,100 |
| Oct 21, 2022 | 56.99 | 58.52 | 56.81 | 58.19 | 58.06 | 1,464,200 |
| Oct 20, 2022 | 57.15 | 57.92 | 56.75 | 57.11 | 56.98 | 1,033,100 |
| Oct 19, 2022 | 57.71 | 57.96 | 56.65 | 57.07 | 56.94 | 1,380,400 |
| Oct 18, 2022 | 58.78 | 58.78 | 57.47 | 57.82 | 57.69 | 829,600 |
| Oct 17, 2022 | 58.03 | 58.54 | 57.84 | 57.97 | 57.84 | 1,122,900 |
| Oct 14, 2022 | 58.60 | 58.60 | 57.38 | 57.65 | 57.52 | 1,183,900 |
| Oct 13, 2022 | 56.07 | 59.15 | 56.07 | 58.07 | 57.94 | 1,696,500 |
| Oct 12, 2022 | 56.39 | 58.00 | 56.15 | 57.05 | 56.92 | 1,503,400 |
| Oct 11, 2022 | 55.62 | 57.09 | 55.56 | 56.27 | 56.14 | 1,424,500 |
| Oct 07, 2022 | 56.76 | 57.02 | 55.60 | 55.78 | 55.65 | 1,254,400 |
| Oct 06, 2022 | 57.17 | 58.36 | 56.76 | 57.09 | 56.96 | 1,854,600 |
| Oct 05, 2022 | 57.40 | 57.83 | 56.68 | 57.31 | 57.18 | 1,096,700 |
| Oct 04, 2022 | 57.50 | 58.25 | 57.36 | 57.79 | 57.66 | 1,786,900 |
| Oct 03, 2022 | 55.25 | 57.35 | 55.25 | 56.64 | 56.51 | 1,544,300 |
| Sept 30, 2022 | 56.78 | 56.84 | 55.51 | 55.61 | 55.48 | 1,611,500 |
| Sept 29, 2022 | 55.81 | 56.90 | 55.21 | 56.54 | 56.41 | 1,824,000 |
| Sept 28, 2022 | 55.50 | 56.75 | 55.28 | 56.04 | 55.91 | 1,633,300 |
| Sept 27, 2022 | 55.18 | 55.78 | 54.39 | 55.68 | 55.55 | 1,729,600 |
| Sept 26, 2022 | 54.46 | 55.24 | 54.38 | 54.82 | 54.69 | 1,233,500 |
| Sept 23, 2022 | 54.49 | 55.82 | 54.12 | 54.53 | 54.41 | 2,172,900 |
| Sept 22, 2022 | 56.29 | 56.55 | 54.59 | 54.80 | 54.67 | 1,851,700 |
| Sept 21, 2022 | 57.68 | 58.20 | 56.26 | 56.29 | 56.16 | 1,241,800 |
| Sept 20, 2022 | 58.56 | 58.69 | 57.33 | 57.59 | 57.46 | 1,426,000 |
| Sept 19, 2022 | 58.65 | 59.06 | 58.27 | 58.66 | 58.53 | 1,183,000 |
| Sept 16, 2022 | 58.31 | 59.11 | 58.09 | 59.08 | 58.94 | 4,739,100 |
| Sept 15, 2022 | 59.05 | 59.14 | 58.15 | 58.67 | 58.54 | 1,489,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
