Toronto - Delayed Quote CAD

Alimentation Couche-Tard Inc. (ATD.TO)

79.55 +1.38 (+1.77%)
At close: May 31 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 78.19 79.73 77.54 79.55 79.55 2,821,800
May 30, 2024 77.99 78.76 77.00 78.17 78.17 1,637,300
May 29, 2024 80.17 80.20 78.05 78.09 78.09 2,564,100
May 28, 2024 80.19 80.70 79.62 80.35 80.35 975,000
May 27, 2024 80.14 80.80 79.86 80.55 80.55 346,500
May 24, 2024 79.41 80.23 78.76 80.21 80.21 800,100
May 23, 2024 77.74 79.99 77.56 79.37 79.37 1,704,000
May 22, 2024 75.92 77.69 75.47 77.61 77.61 1,258,100
May 21, 2024 75.22 76.30 74.67 75.91 75.91 1,239,000
May 17, 2024 75.51 75.96 75.19 75.41 75.41 866,900
May 16, 2024 76.91 77.10 75.45 75.49 75.49 1,535,500
May 15, 2024 76.17 77.04 76.10 76.71 76.71 1,076,700
May 14, 2024 75.42 76.25 75.36 76.23 76.23 935,100
May 13, 2024 75.77 76.91 74.70 75.37 75.37 1,126,500
May 10, 2024 74.70 75.87 74.70 75.69 75.69 970,500
May 9, 2024 75.24 75.55 74.61 74.76 74.76 1,485,600
May 8, 2024 74.49 75.23 74.26 75.02 75.02 1,968,100
May 7, 2024 75.42 75.88 74.38 74.72 74.72 1,018,000
May 6, 2024 75.13 75.62 74.82 75.25 75.25 1,190,700
May 3, 2024 75.39 75.66 74.20 74.99 74.99 796,300
May 2, 2024 75.82 76.11 74.81 75.00 75.00 1,641,000
May 1, 2024 76.02 76.18 75.57 75.76 75.76 674,100
Apr 30, 2024 77.50 77.51 76.30 76.30 76.30 1,779,700
Apr 29, 2024 77.78 78.29 77.38 77.68 77.68 1,334,000
Apr 26, 2024 77.50 78.25 77.35 77.75 77.75 780,200
Apr 25, 2024 77.01 77.50 75.89 77.38 77.38 1,007,400
Apr 24, 2024 77.81 78.55 77.39 77.59 77.59 1,104,200
Apr 23, 2024 78.00 78.91 77.61 77.81 77.81 2,124,700
Apr 22, 2024 76.04 78.25 76.04 77.76 77.76 1,890,300
Apr 19, 2024 75.18 76.60 75.06 76.06 76.06 1,399,100
Apr 18, 2024 75.41 76.02 74.68 75.41 75.41 1,469,400
Apr 17, 2024 75.46 75.62 74.62 75.27 75.27 1,283,500
Apr 16, 2024 76.20 76.30 75.03 75.10 75.10 2,822,400
Apr 15, 2024 75.87 76.55 75.42 76.08 76.08 1,766,300
Apr 12, 2024 75.49 75.65 75.01 75.43 75.43 1,040,300
Apr 11, 2024 75.83 75.88 75.09 75.75 75.75 1,475,600
Apr 10, 2024 75.34 75.67 74.93 75.45 75.45 1,351,100
Apr 9, 2024 76.08 76.44 75.08 75.74 75.74 1,974,400
Apr 8, 2024 75.34 77.25 75.34 76.14 76.14 1,488,200
Apr 5, 2024 74.01 75.86 73.66 75.45 75.45 1,497,200
Apr 4, 2024 75.00 75.24 74.04 74.18 74.18 1,825,600
Apr 3, 2024 74.44 75.11 74.08 74.59 74.59 2,055,800
Apr 2, 2024 75.07 75.29 74.33 74.68 74.68 2,582,600
Apr 1, 2024 77.00 77.02 75.52 75.64 75.64 2,238,100
Mar 28, 2024 0.18 Dividend
Mar 28, 2024 77.05 77.95 77.00 77.31 77.31 3,175,600
Mar 27, 2024 77.73 77.92 77.00 77.26 77.08 2,360,000
Mar 26, 2024 76.64 78.28 76.22 77.17 77.00 2,867,100
Mar 25, 2024 77.53 78.50 77.09 77.77 77.59 3,240,200
Mar 22, 2024 77.68 78.25 76.09 77.90 77.72 2,241,300
Mar 21, 2024 76.00 79.00 74.83 78.09 77.91 3,891,800
Mar 20, 2024 82.35 82.48 80.91 81.52 81.34 985,900
Mar 19, 2024 80.93 82.65 80.93 82.36 82.17 1,158,500
Mar 18, 2024 83.85 84.38 80.63 80.86 80.68 1,456,700
Mar 15, 2024 83.42 84.59 82.46 83.72 83.53 5,387,100
Mar 14, 2024 82.62 83.05 81.93 82.53 82.34 1,370,400
Mar 13, 2024 83.21 83.74 82.73 83.08 82.89 1,797,100
Mar 12, 2024 82.89 83.68 82.75 83.48 83.29 1,133,500
Mar 11, 2024 82.93 83.56 82.17 82.53 82.34 1,086,100
Mar 8, 2024 85.24 85.27 82.20 82.56 82.37 1,019,600
Mar 7, 2024 84.08 85.15 83.66 85.02 84.83 799,100
Mar 6, 2024 83.81 84.37 83.36 83.57 83.38 680,700
Mar 5, 2024 83.50 84.78 83.32 83.65 83.46 1,138,100
Mar 4, 2024 83.91 84.20 83.33 83.55 83.36 591,900
Mar 1, 2024 83.86 84.47 83.31 84.02 83.83 775,800
Feb 29, 2024 84.50 85.08 84.06 84.17 83.98 2,057,900
Feb 28, 2024 86.00 86.30 84.35 84.55 84.36 1,153,600
Feb 27, 2024 85.80 86.55 85.40 85.97 85.78 1,032,600
Feb 26, 2024 86.41 87.27 85.98 86.10 85.90 1,184,500
Feb 23, 2024 86.19 86.81 85.73 86.27 86.07 1,039,500
Feb 22, 2024 85.10 86.76 85.08 86.19 85.99 1,443,400
Feb 21, 2024 84.79 85.61 84.51 84.66 84.47 1,002,200
Feb 20, 2024 82.01 85.25 82.01 85.07 84.88 1,619,800
Feb 16, 2024 83.75 83.75 81.86 82.00 81.81 1,030,600
Feb 15, 2024 84.32 84.90 83.01 83.27 83.08 1,386,100
Feb 14, 2024 80.90 84.46 80.90 84.29 84.10 1,676,300
Feb 13, 2024 80.26 80.94 79.90 80.64 80.46 1,491,700
Feb 12, 2024 81.01 81.67 80.40 80.58 80.40 487,000
Feb 9, 2024 80.08 81.38 79.97 81.13 80.95 1,444,100
Feb 8, 2024 79.25 80.21 78.61 80.09 79.91 820,400
Feb 7, 2024 79.07 79.78 78.72 79.24 79.06 501,600
Feb 6, 2024 79.31 79.46 78.62 79.19 79.01 549,900
Feb 5, 2024 80.53 80.63 78.56 78.70 78.52 666,500
Feb 2, 2024 80.29 80.60 79.40 80.06 79.88 641,000
Feb 1, 2024 79.10 80.42 79.10 80.29 80.11 715,400
Jan 31, 2024 80.03 80.42 78.66 78.78 78.60 1,330,700
Jan 30, 2024 79.99 80.59 79.43 80.28 80.10 682,700
Jan 29, 2024 79.65 80.09 79.40 80.02 79.84 546,500
Jan 26, 2024 80.58 80.89 79.56 79.65 79.47 674,500
Jan 25, 2024 81.31 81.52 80.39 80.59 80.41 743,500
Jan 24, 2024 81.57 82.32 81.20 81.36 81.18 699,400
Jan 23, 2024 80.92 81.70 80.63 81.45 81.27 1,025,000
Jan 22, 2024 81.95 81.95 80.48 81.11 80.93 925,300
Jan 19, 2024 81.49 81.73 80.67 81.70 81.51 1,413,400
Jan 18, 2024 79.20 81.31 79.15 81.30 81.12 1,259,900
Jan 17, 2024 78.52 79.24 77.60 78.91 78.73 1,223,100
Jan 16, 2024 78.37 79.50 77.11 78.81 78.63 1,745,000
Jan 15, 2024 78.00 78.44 77.81 78.17 77.99 438,400
Jan 12, 2024 80.08 80.22 77.89 78.02 77.84 1,233,200
Jan 11, 2024 80.40 80.78 78.85 79.79 79.61 901,100
Jan 10, 2024 79.64 80.82 79.43 80.36 80.18 1,151,200
Jan 9, 2024 79.89 79.90 79.10 79.62 79.44 1,554,200
Jan 8, 2024 79.33 80.05 78.69 80.02 79.84 1,070,700
Jan 5, 2024 79.25 79.88 78.74 79.17 78.99 940,500
Jan 4, 2024 78.50 79.39 78.46 79.31 79.13 870,100
Jan 3, 2024 77.85 78.85 77.85 78.31 78.13 543,400
Jan 2, 2024 77.75 78.19 77.26 78.07 77.89 762,700
Dec 29, 2023 77.75 78.09 77.24 78.03 77.85 610,800
Dec 28, 2023 77.38 78.69 77.38 77.49 77.31 957,900
Dec 27, 2023 76.00 77.67 75.97 77.40 77.22 903,500
Dec 22, 2023 74.62 76.37 74.62 76.02 75.85 964,000
Dec 21, 2023 74.76 75.56 74.55 74.72 74.55 908,200
Dec 20, 2023 76.00 76.26 74.68 74.73 74.56 1,434,600
Dec 19, 2023 75.39 76.30 75.00 76.04 75.87 998,200
Dec 18, 2023 74.29 74.98 73.96 74.74 74.57 1,064,200
Dec 15, 2023 74.51 75.00 74.09 74.28 74.11 5,933,200
Dec 14, 2023 77.04 77.32 73.04 74.48 74.31 1,881,300
Dec 13, 2023 76.94 77.41 76.08 77.28 77.10 1,374,800
Dec 12, 2023 76.51 76.96 75.37 76.83 76.66 1,773,500
Dec 11, 2023 76.54 77.13 76.09 76.46 76.29 1,274,200
Dec 8, 2023 77.13 77.48 76.38 76.56 76.39 1,100,400
Dec 7, 2023 77.90 77.90 76.89 77.01 76.84 1,213,200
Dec 6, 2023 0.18 Dividend
Dec 6, 2023 77.55 78.47 77.48 77.59 77.41 1,170,600
Dec 5, 2023 78.12 78.81 77.17 77.52 77.17 1,681,200
Dec 4, 2023 77.49 78.28 76.39 77.99 77.64 1,081,400
Dec 1, 2023 77.26 77.50 75.66 76.93 76.58 1,289,100
Nov 30, 2023 76.41 77.58 75.10 77.40 77.05 2,433,900
Nov 29, 2023 77.90 77.90 74.50 76.23 75.89 2,255,400
Nov 28, 2023 78.80 79.54 78.10 78.75 78.39 1,267,300
Nov 27, 2023 79.20 79.47 78.60 78.75 78.39 1,085,300
Nov 24, 2023 78.77 79.49 78.65 79.20 78.84 318,200
Nov 23, 2023 80.25 80.28 78.90 78.96 78.60 323,300
Nov 22, 2023 78.20 80.25 78.16 80.03 79.67 1,237,900
Nov 21, 2023 78.40 79.24 77.97 78.29 77.94 1,001,600
Nov 20, 2023 78.11 78.96 77.71 78.85 78.49 719,300
Nov 17, 2023 78.13 78.66 77.84 78.24 77.89 752,900
Nov 16, 2023 77.10 78.34 77.10 78.08 77.73 899,000
Nov 15, 2023 79.00 79.12 77.19 77.38 77.03 1,478,600
Nov 14, 2023 79.12 79.52 78.30 78.54 78.19 887,500
Nov 13, 2023 78.77 78.95 78.62 78.80 78.44 750,600
Nov 10, 2023 78.68 78.90 78.01 78.65 78.29 977,600
Nov 9, 2023 78.15 79.06 78.08 78.57 78.22 754,900
Nov 8, 2023 77.79 78.48 77.57 78.12 77.77 589,000
Nov 7, 2023 77.40 78.00 76.93 77.43 77.08 760,800
Nov 6, 2023 77.00 77.60 76.55 77.27 76.92 608,500
Nov 3, 2023 78.00 78.00 76.29 76.80 76.45 1,109,700
Nov 2, 2023 76.69 78.10 76.67 78.00 77.65 947,200
Nov 1, 2023 75.89 76.90 75.49 76.39 76.04 866,300
Oct 31, 2023 74.92 76.02 74.49 75.49 75.15 1,416,000
Oct 30, 2023 73.21 74.94 73.21 74.92 74.58 969,000
Oct 27, 2023 73.87 74.03 72.59 72.86 72.53 692,900
Oct 26, 2023 73.72 74.41 73.62 73.75 73.42 635,500
Oct 25, 2023 72.79 74.46 72.79 73.81 73.48 814,400
Oct 24, 2023 73.46 73.46 72.45 72.93 72.60 772,000
Oct 23, 2023 73.30 74.03 73.19 73.29 72.96 584,700
Oct 20, 2023 73.80 74.02 73.29 73.49 73.16 675,500
Oct 19, 2023 73.80 74.20 73.44 73.80 73.47 710,500
Oct 18, 2023 74.08 74.95 73.91 73.93 73.60 892,800
Oct 17, 2023 73.80 74.85 73.80 74.50 74.16 792,800
Oct 16, 2023 74.64 74.64 73.74 74.01 73.68 1,066,200
Oct 13, 2023 75.00 75.41 74.01 74.40 74.06 1,119,500
Oct 12, 2023 74.52 75.21 74.10 74.68 74.34 1,077,700
Oct 11, 2023 72.98 74.39 72.68 74.34 74.00 1,299,100
Oct 10, 2023 72.28 73.08 71.89 72.64 72.31 1,234,500
Oct 6, 2023 71.82 72.33 71.68 71.87 71.55 787,900
Oct 5, 2023 71.05 73.02 71.05 72.02 71.69 1,428,000
Oct 4, 2023 71.00 71.94 70.71 71.66 71.34 1,013,500
Oct 3, 2023 69.85 71.15 69.42 71.05 70.73 1,171,600
Oct 2, 2023 68.99 70.47 68.93 70.14 69.82 1,283,300
Sep 29, 2023 71.32 71.48 68.93 68.98 68.67 2,356,500
Sep 28, 2023 70.28 71.37 70.13 71.32 71.00 1,152,200
Sep 27, 2023 70.14 70.59 69.64 70.27 69.95 1,562,900
Sep 26, 2023 70.01 70.36 69.41 69.95 69.63 2,666,300
Sep 25, 2023 70.61 70.87 70.05 70.38 70.06 788,800
Sep 22, 2023 70.71 71.16 70.26 70.73 70.41 832,100
Sep 21, 2023 71.38 71.64 70.07 70.63 70.31 1,535,300
Sep 20, 2023 71.40 72.23 71.38 71.39 71.07 1,016,200
Sep 19, 2023 72.49 72.58 71.33 71.42 71.10 1,162,000
Sep 18, 2023 73.38 73.54 72.69 72.74 72.41 844,500
Sep 15, 2023 73.99 74.49 72.96 73.39 73.06 5,200,300
Sep 14, 2023 0.14 Dividend
Sep 14, 2023 73.22 73.97 73.15 73.81 73.48 1,942,100
Sep 13, 2023 72.37 73.10 72.06 73.01 72.54 1,278,500
Sep 12, 2023 72.10 72.41 71.65 72.14 71.68 1,576,500
Sep 11, 2023 71.58 72.32 71.36 72.10 71.64 1,222,900
Sep 8, 2023 70.15 71.51 70.15 71.50 71.04 1,027,400
Sep 7, 2023 70.59 71.76 70.11 70.15 69.70 1,848,900
Sep 6, 2023 71.84 72.08 70.78 71.56 71.10 1,363,000
Sep 5, 2023 72.23 72.98 71.50 71.93 71.47 1,021,100
Sep 1, 2023 71.01 72.56 70.92 72.39 71.92 2,019,300
Aug 31, 2023 71.22 71.66 70.51 70.66 70.21 1,866,200
Aug 30, 2023 71.50 71.77 71.16 71.26 70.80 1,015,300
Aug 29, 2023 69.74 71.37 69.60 71.31 70.85 979,100
Aug 28, 2023 71.39 71.63 70.00 70.04 69.59 823,700
Aug 25, 2023 70.95 71.88 70.93 71.29 70.83 1,560,100
Aug 24, 2023 69.77 70.99 69.43 70.85 70.39 1,601,800
Aug 23, 2023 68.78 69.89 68.61 69.65 69.20 1,102,000
Aug 22, 2023 69.15 69.34 68.41 68.60 68.16 1,172,700
Aug 21, 2023 69.64 69.83 69.03 69.17 68.73 1,436,300
Aug 18, 2023 69.86 69.86 68.95 69.50 69.05 1,139,200
Aug 17, 2023 68.99 69.96 68.73 69.85 69.40 1,290,800
Aug 16, 2023 68.53 69.21 68.20 68.60 68.16 925,600
Aug 15, 2023 69.11 69.58 68.30 68.49 68.05 1,177,200
Aug 14, 2023 69.57 69.90 68.09 69.52 69.07 1,037,400
Aug 11, 2023 68.67 69.78 68.60 69.73 69.28 834,600
Aug 10, 2023 67.66 68.97 67.66 68.91 68.47 903,100
Aug 9, 2023 67.24 67.73 67.03 67.61 67.18 703,700
Aug 8, 2023 66.09 67.34 65.86 67.23 66.80 1,284,300
Aug 4, 2023 65.82 66.39 65.08 65.99 65.57 614,700
Aug 3, 2023 65.74 66.24 65.33 65.81 65.39 1,069,400
Aug 2, 2023 66.44 66.59 65.56 66.03 65.61 1,135,900
Aug 1, 2023 66.50 67.01 66.10 66.77 66.34 593,700
Jul 31, 2023 66.81 67.44 66.59 66.76 66.33 878,700
Jul 28, 2023 67.25 67.54 66.69 66.69 66.26 720,900
Jul 27, 2023 67.29 67.73 66.75 66.95 66.52 531,700
Jul 26, 2023 66.94 67.29 66.30 67.15 66.72 1,630,300
Jul 25, 2023 67.31 67.48 66.55 67.09 66.66 870,900
Jul 24, 2023 67.59 67.67 67.10 67.15 66.72 696,800
Jul 21, 2023 67.40 67.95 67.20 67.63 67.20 1,004,200
Jul 20, 2023 66.99 67.31 66.53 67.13 66.70 481,600
Jul 19, 2023 67.35 67.56 67.02 67.08 66.65 633,500
Jul 18, 2023 67.99 68.01 67.05 67.33 66.90 952,800
Jul 17, 2023 66.60 67.33 66.40 67.14 66.71 641,300
Jul 14, 2023 66.31 66.88 66.30 66.88 66.45 904,600
Jul 13, 2023 65.57 66.59 65.57 66.31 65.88 924,900
Jul 12, 2023 65.66 65.66 64.94 65.45 65.03 689,300
Jul 11, 2023 65.13 65.56 64.82 65.40 64.98 747,500
Jul 10, 2023 65.36 65.69 64.94 65.09 64.67 670,600
Jul 7, 2023 66.00 66.37 65.15 65.26 64.84 1,256,600
Jul 6, 2023 0.14 Dividend
Jul 6, 2023 67.39 67.65 66.16 66.20 65.77 1,539,600
Jul 5, 2023 67.52 68.39 67.51 68.00 67.42 1,122,800
Jul 4, 2023 68.11 68.58 67.51 67.68 67.11 436,800
Jun 30, 2023 67.77 68.22 67.47 67.93 67.35 1,906,800
Jun 29, 2023 68.20 68.26 67.66 67.93 67.35 1,309,400
Jun 28, 2023 66.66 68.90 66.53 68.00 67.42 2,037,700
Jun 27, 2023 64.73 65.43 64.47 65.35 64.80 915,000
Jun 26, 2023 63.31 64.98 63.29 64.76 64.21 4,136,500
Jun 23, 2023 64.51 64.54 63.35 63.48 62.94 1,272,800
Jun 22, 2023 64.75 65.48 64.48 64.74 64.19 1,342,900
Jun 21, 2023 65.18 65.61 64.51 64.54 63.99 980,100
Jun 20, 2023 64.94 65.40 64.81 65.30 64.75 1,738,500
Jun 19, 2023 64.94 65.33 64.55 65.14 64.59 288,900
Jun 16, 2023 64.98 65.73 64.64 64.73 64.18 4,846,400
Jun 15, 2023 65.19 65.93 64.88 64.96 64.41 1,258,500
Jun 14, 2023 64.69 65.21 64.69 65.04 64.49 911,200
Jun 13, 2023 64.73 64.97 64.39 64.84 64.29 704,000
Jun 12, 2023 64.58 64.90 64.17 64.59 64.04 1,268,200
Jun 9, 2023 65.11 65.42 64.46 64.58 64.03 1,315,200
Jun 8, 2023 66.02 66.14 65.07 65.18 64.63 1,178,500
Jun 7, 2023 67.28 67.62 66.02 66.16 65.60 1,238,600
Jun 6, 2023 67.76 67.76 66.72 67.27 66.70 945,000
Jun 5, 2023 67.41 68.11 67.41 67.71 67.14 1,212,500
Jun 2, 2023 66.72 67.74 66.60 67.67 67.10 1,092,800
Jun 1, 2023 65.55 66.76 65.39 66.63 66.07 805,200
May 31, 2023 65.15 66.07 64.87 65.73 65.17 3,013,700

Related Tickers

CTC-A.TO Canadian Tire Corporation, Limited
136.04
+3.35%
 
ULTA Ulta Beauty, Inc.
395.09
+2.47%
 
BBY Best Buy Co., Inc.
84.82
+4.01%
 
PET.TO Pet Valu Holdings Ltd.
26.88
+0.86%
 
AZO AutoZone, Inc.
2,769.94
-0.09%
 
DKS DICK'S Sporting Goods, Inc.
227.64
+1.55%
 
ORLY O'Reilly Automotive, Inc.
963.26
-0.04%
 
ZZZ.TO Sleep Country Canada Holdings Inc.
25.65
+1.26%
 
GS2C.F GameStop Corp.
21.57
+8.10%
 
TSCO Tractor Supply Company
285.29
+1.60%