Alimentation Couche-Tard Inc (CJA1.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| May 09, 2024 | 50.46 | 50.48 | 50.46 | 50.48 | 50.48 | - |
| May 08, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| May 07, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| May 06, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| May 03, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| May 02, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| Apr 30, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| Apr 29, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Apr 26, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Apr 25, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| Apr 24, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Apr 23, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Apr 22, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Apr 19, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| Apr 18, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| Apr 17, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| Apr 16, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Apr 15, 2024 | 51.56 | 51.70 | 51.56 | 51.70 | 51.70 | 145 |
| Apr 12, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Apr 11, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Apr 10, 2024 | 51.04 | 51.66 | 51.04 | 51.66 | 51.66 | 25 |
| Apr 09, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Apr 08, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| Apr 05, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| Apr 04, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Apr 03, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| Apr 02, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Mar 28, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| Mar 28, 2024 | 0.175 Dividend | |||||
| Mar 27, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.78 | - |
| Mar 26, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.40 | - |
| Mar 25, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.30 | - |
| Mar 22, 2024 | 53.12 | 53.12 | 52.18 | 52.18 | 52.00 | 32 |
| Mar 21, 2024 | 52.94 | 53.62 | 52.94 | 53.62 | 53.44 | 220 |
| Mar 20, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.41 | - |
| Mar 19, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.30 | - |
| Mar 18, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.59 | - |
| Mar 15, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.41 | - |
| Mar 14, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.97 | - |
| Mar 13, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.19 | - |
| Mar 12, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.57 | - |
| Mar 11, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.57 | - |
| Mar 08, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.07 | - |
| Mar 07, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.03 | - |
| Mar 06, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.19 | - |
| Mar 05, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 55.95 | - |
| Mar 04, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.83 | - |
| Mar 01, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.93 | - |
| Feb 29, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.87 | - |
| Feb 28, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 57.96 | - |
| Feb 27, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.12 | - |
| Feb 26, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.76 | - |
| Feb 23, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.50 | - |
| Feb 22, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.70 | - |
| Feb 21, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.57 | - |
| Feb 20, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.31 | - |
| Feb 19, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.31 | - |
| Feb 16, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.67 | - |
| Feb 15, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.59 | - |
| Feb 14, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.95 | - |
| Feb 13, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.95 | - |
| Feb 12, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.25 | - |
| Feb 09, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.60 | - |
| Feb 08, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.06 | - |
| Feb 07, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.02 | - |
| Feb 06, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.56 | - |
| Feb 05, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.14 | - |
| Feb 02, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.66 | - |
| Feb 01, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.66 | - |
| Jan 31, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.74 | - |
| Jan 30, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.44 | - |
| Jan 29, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 53.98 | - |
| Jan 26, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.38 | - |
| Jan 25, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.91 | - |
| Jan 24, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.19 | - |
| Jan 23, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.64 | - |
| Jan 22, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.21 | - |
| Jan 19, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.74 | - |
| Jan 18, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.10 | - |
| Jan 17, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.90 | - |
| Jan 16, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.60 | - |
| Jan 15, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.72 | - |
| Jan 12, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.72 | - |
| Jan 11, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.38 | - |
| Jan 10, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.56 | 1 |
| Jan 09, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.04 | - |
| Jan 08, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.30 | - |
| Jan 05, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.70 | - |
| Jan 04, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.32 | - |
| Jan 03, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.96 | - |
| Jan 02, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.88 | - |
| Dec 29, 2023 | 52.60 | 52.60 | 52.36 | 52.38 | 52.20 | - |
| Dec 28, 2023 | 52.44 | 52.44 | 52.44 | 52.44 | 52.26 | - |
| Dec 27, 2023 | 51.78 | 51.78 | 51.78 | 51.78 | 51.61 | - |
| Dec 22, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.61 | - |
| Dec 21, 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.79 | - |
| Dec 20, 2023 | 51.62 | 51.62 | 51.62 | 51.62 | 51.45 | - |
| Dec 19, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.61 | - |
| Dec 18, 2023 | 50.68 | 50.68 | 50.68 | 50.68 | 50.51 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.