Canada markets closed

Alimentation Couche-Tard Inc. (ATD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
59.66-0.67 (-1.11%)
At close: 04:00PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202360.0060.1359.4259.6659.661,148,340
Feb 03, 202359.2060.4059.1560.3360.331,784,600
Feb 02, 202360.1160.3658.9459.2359.232,950,700
Feb 01, 202360.6660.9659.8960.0060.002,205,100
Jan 31, 202360.1660.8559.7860.7660.761,882,800
Jan 30, 202359.5060.5359.3160.1260.121,622,200
Jan 27, 202360.8560.9759.6359.6759.671,692,000
Jan 26, 202362.5062.5360.7960.9260.921,490,200
Jan 25, 202362.0462.6861.5662.2662.261,266,100
Jan 24, 202361.7162.3861.5762.3662.361,342,900
Jan 23, 202362.1262.1261.2561.7161.711,330,800
Jan 20, 202363.0263.1162.1162.1762.171,234,300
Jan 19, 202362.7963.3262.7562.9362.931,467,700
Jan 18, 202363.0863.5462.7062.9662.961,292,400
Jan 17, 202363.2463.5563.0063.0763.071,266,100
Jan 16, 202362.7063.4962.7063.3263.32418,600
Jan 13, 202362.3163.2562.3162.9862.981,356,000
Jan 12, 202362.2462.6661.7862.2862.281,313,400
Jan 11, 202362.7063.3162.0262.1162.111,442,000
Jan 10, 202362.0962.6061.8662.5762.571,260,600
Jan 09, 202361.8762.7161.8762.0862.081,185,600
Jan 06, 202360.8962.1760.5961.8761.871,289,000
Jan 05, 202360.1060.8759.0560.8260.821,233,700
Jan 04, 202360.3360.7359.6560.0860.081,062,100
Jan 03, 202360.3960.9960.0360.1460.141,139,200
Dec 30, 202260.2260.4059.0259.5059.501,777,600
Dec 29, 202259.8160.9859.3260.6060.601,937,900
Dec 28, 202259.2360.1559.0159.5959.591,796,100
Dec 23, 202260.2160.3659.3259.7359.73878,700
Dec 22, 202261.1961.5960.1060.1960.191,227,000
Dec 21, 202261.2962.2261.2061.4961.49891,500
Dec 20, 202261.0061.6460.3661.0661.061,124,900
Dec 19, 202261.3662.0961.0161.3161.311,116,200
Dec 16, 202260.8261.5460.5061.2561.253,465,600
Dec 15, 202262.1962.5560.9361.2161.211,232,600
Dec 14, 202263.1163.5462.1362.3362.331,759,000
Dec 13, 202262.9563.2462.5963.0463.041,597,700
Dec 12, 202261.7762.7161.7562.3262.321,644,900
Dec 09, 202262.2862.4961.5661.7861.781,141,800
Dec 08, 202260.9762.9460.8662.3762.372,002,300
Dec 07, 202260.4461.4060.4460.8960.891,881,800
Dec 06, 202261.5061.9260.1660.4360.431,698,300
Dec 05, 202261.1261.5761.0961.5061.501,280,100
Dec 02, 202261.1961.6661.0961.3861.381,318,300
Dec 01, 202261.5462.1161.3161.7161.711,281,000
Nov 30, 202261.5061.8359.8061.2861.284,372,200
Nov 30, 20220.14 Dividend
Nov 29, 202261.9762.1061.2061.2561.111,321,700
Nov 28, 202260.8162.0860.8162.0061.862,616,900
Nov 25, 202260.2761.0660.1360.8860.741,129,400
Nov 24, 202260.3560.3859.1060.1560.011,047,400
Nov 23, 202260.5861.2459.8660.1059.962,459,300
Nov 22, 202262.1062.1061.0861.4661.322,021,600
Nov 21, 202261.7062.1561.4561.8861.743,095,800
Nov 18, 202262.2562.4461.2461.7261.581,825,700
Nov 17, 202262.5663.0361.8362.0661.921,563,100
Nov 16, 202262.1163.1562.1162.6262.481,688,800
Nov 15, 202262.8863.0461.8662.0861.941,407,300
Nov 14, 202262.9063.3262.2762.3062.162,098,100
Nov 11, 202263.0063.4862.4862.9062.761,690,300
Nov 10, 202262.2962.8861.8962.8262.681,461,200
Nov 09, 202262.0062.0360.9561.3261.181,609,200
Nov 08, 202262.2262.5061.8562.1261.981,081,300
Nov 07, 202261.6562.2861.0062.1962.051,087,900
Nov 04, 202262.3062.6961.1061.6561.511,185,800
Nov 03, 202261.0162.3560.8961.9461.801,348,300
Nov 02, 202261.6562.2461.3561.4161.271,400,400
Nov 01, 202261.4862.0061.3661.8461.701,280,900
Oct 31, 202261.1661.4960.6061.0060.862,220,100
Oct 28, 202260.4461.9360.2361.4561.311,629,100
Oct 27, 202260.2760.9660.0360.4760.331,652,900
Oct 26, 202259.5860.9759.3060.0159.871,376,600
Oct 25, 202259.0660.3258.7859.5859.441,400,000
Oct 24, 202258.2159.7757.8359.1258.981,212,100
Oct 21, 202256.9958.5256.8158.1958.061,464,200
Oct 20, 202257.1557.9256.7557.1156.981,033,100
Oct 19, 202257.7157.9656.6557.0756.941,380,400
Oct 18, 202258.7858.7857.4757.8257.69829,600
Oct 17, 202258.0358.5457.8457.9757.841,122,900
Oct 14, 202258.6058.6057.3857.6557.521,183,900
Oct 13, 202256.0759.1556.0758.0757.941,696,500
Oct 12, 202256.3958.0056.1557.0556.921,503,400
Oct 11, 202255.6257.0955.5656.2756.141,424,500
Oct 07, 202256.7657.0255.6055.7855.651,254,400
Oct 06, 202257.1758.3656.7657.0956.961,854,600
Oct 05, 202257.4057.8356.6857.3157.181,096,700
Oct 04, 202257.5058.2557.3657.7957.661,786,900
Oct 03, 202255.2557.3555.2556.6456.511,544,300
Sept 30, 202256.7856.8455.5155.6155.481,611,500
Sept 29, 202255.8156.9055.2156.5456.411,824,000
Sept 28, 202255.5056.7555.2856.0455.911,633,300
Sept 27, 202255.1855.7854.3955.6855.551,729,600
Sept 26, 202254.4655.2454.3854.8254.691,233,500
Sept 23, 202254.4955.8254.1254.5354.412,172,900
Sept 22, 202256.2956.5554.5954.8054.671,851,700
Sept 21, 202257.6858.2056.2656.2956.161,241,800
Sept 20, 202258.5658.6957.3357.5957.461,426,000
Sept 19, 202258.6559.0658.2758.6658.531,183,000
Sept 16, 202258.3159.1158.0959.0858.944,739,100
Sept 15, 202259.0559.1458.1558.6758.541,489,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...