Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Alimentation Couche-Tard Inc. (ATD.TO)

71.08
-0.35
(-0.49%)
At close: May 5 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 202571.3671.8870.3971.0871.08661,400
May 2, 202570.1271.4369.9571.4371.431,029,300
May 1, 202571.9671.9669.3769.6869.681,405,400
Apr 30, 202572.3772.3771.3971.9671.961,553,400
Apr 29, 202572.7573.5772.3172.4672.46665,300
Apr 28, 202572.3873.7272.3572.9072.90860,900
Apr 25, 202572.2772.7271.9172.4272.42592,400
Apr 24, 202573.0773.0871.5372.2372.23918,200
Apr 23, 202573.7174.3873.0873.1573.15970,100
Apr 22, 202572.3673.4372.2373.2973.291,017,600
Apr 21, 202570.9571.9670.8871.9571.95862,700
Apr 17, 202570.3671.3169.6171.3071.30645,900
Apr 16, 202569.7570.5469.1470.3870.381,563,800
Apr 15, 202570.6470.6469.3469.6169.611,141,100
Apr 14, 202571.4071.4769.7770.3770.371,085,600
Apr 11, 202568.4371.1668.3870.9170.911,145,400
Apr 10, 202569.0069.2467.8168.7868.781,972,000
Apr 9, 202568.5070.0568.2669.3569.351,807,100
Apr 8, 202569.8670.2168.2569.0069.002,113,100
Apr 7, 202568.4470.2967.8868.7368.731,848,200
Apr 4, 202571.8372.1570.1170.1670.161,928,900
Apr 3, 202571.4474.2470.7873.0273.021,676,200
Apr 2, 202571.2672.9870.7972.9672.961,163,500
Apr 1, 202570.7472.0570.4471.4471.44903,800
Mar 31, 202569.5371.0369.2770.9770.971,505,600
Mar 28, 202570.0670.3869.6769.7869.78888,500
Mar 27, 2025 0.195 Dividend
Mar 27, 202569.2270.4269.1570.3970.391,119,700
Mar 26, 202570.2370.3268.7469.4169.221,327,900
Mar 25, 202569.7670.7569.7170.2570.051,246,700
Mar 24, 202570.5471.5070.0070.0869.881,376,500
Mar 21, 202570.6071.4670.2370.3770.172,758,000
Mar 20, 202571.6471.6470.2870.6570.451,655,500
Mar 19, 202568.0071.3567.0170.7470.542,055,500
Mar 18, 202567.8667.8665.9566.5466.352,271,000
Mar 17, 202567.5068.6767.5067.9967.801,549,200
Mar 14, 202568.1568.3867.6367.7767.581,945,000
Mar 13, 202569.4569.4668.1168.1567.961,716,100
Mar 12, 202569.5669.8667.9469.6269.421,903,400
Mar 11, 202571.0071.1969.2769.5969.391,637,500
Mar 10, 202572.0072.3870.9071.4571.252,288,600
Mar 7, 202573.6173.8172.4172.7572.551,286,200
Mar 6, 202570.7574.2870.7574.0673.851,872,700
Mar 5, 202570.6871.4370.0071.3171.11829,600
Mar 4, 202570.1571.1669.5370.6470.441,023,100
Mar 3, 202571.7571.9470.5570.8170.611,146,400
Feb 28, 202571.8371.9770.6471.9371.733,238,700
Feb 27, 202570.6471.1969.8970.6370.431,097,500
Feb 26, 202571.9471.9770.3070.5070.301,055,300
Feb 25, 202571.1872.7070.9471.9871.781,088,000
Feb 24, 202570.2671.4770.0571.1770.971,012,100
Feb 21, 202570.9271.1869.8670.2670.061,449,300
Feb 20, 202571.5971.6070.6971.0470.841,372,600
Feb 19, 202571.9271.9571.2571.5971.391,374,100
Feb 18, 202572.0772.4571.3272.0171.811,169,800
Feb 14, 202573.1073.6972.1572.3572.151,195,500
Feb 13, 202572.8174.5472.6573.5673.351,511,600
Feb 12, 202572.0572.5871.8372.5872.381,457,800
Feb 11, 202572.9973.0072.2772.4972.291,352,600
Feb 10, 202574.0574.2872.7272.9772.762,058,900
Feb 7, 202575.2875.5574.2174.5274.311,277,800
Feb 6, 202575.7276.0074.6375.2175.001,024,500
Feb 5, 202575.9676.2674.9075.6075.391,026,000
Feb 4, 202574.7976.4174.7375.7175.501,079,900
Feb 3, 202574.3776.2074.3775.2175.001,359,400
Jan 31, 202577.5477.8676.1476.7576.531,456,800
Jan 30, 202576.0577.7475.9077.4277.201,205,900
Jan 29, 202576.0576.4975.7376.0375.82715,000
Jan 28, 202575.6276.1274.9275.9375.721,345,500
Jan 27, 202575.5076.3575.3275.6975.481,102,700
Jan 24, 202576.6176.6175.6875.7975.581,100,200
Jan 23, 202576.2977.1276.2976.7576.531,159,300
Jan 22, 202576.0076.6975.3976.3276.11860,300
Jan 21, 202577.1777.1775.5676.0075.791,184,400
Jan 20, 202576.8877.2276.2776.8376.61189,600
Jan 17, 202576.6777.5376.2576.7876.56859,400
Jan 16, 202575.3876.4575.3876.2876.07892,500
Jan 15, 202575.1676.0074.6475.2875.071,185,200
Jan 14, 202575.1375.6074.0674.6974.481,011,100
Jan 13, 202575.5076.4275.2275.2575.041,152,800
Jan 10, 202577.6077.8076.0076.5476.32965,800
Jan 9, 202577.4478.0277.1777.9777.75404,800
Jan 8, 202576.5077.9976.3077.7977.571,473,500
Jan 7, 202576.8477.0275.7375.8975.681,506,600
Jan 6, 202579.0079.0076.6976.8176.591,145,900
Jan 3, 202579.2279.4278.1978.5678.341,079,800
Jan 2, 202580.0380.0878.5179.0578.83940,200
Dec 31, 202479.2180.1178.7479.7279.501,290,800
Dec 30, 202479.6179.6778.4279.1378.91867,100
Dec 27, 202480.2180.4779.4880.1479.911,225,400
Dec 24, 202480.5980.5979.1880.5980.36313,200
Dec 23, 202480.1080.9478.9780.4380.201,113,100
Dec 20, 202480.0181.5679.5580.7980.564,988,800
Dec 19, 202479.5280.4378.0879.5479.321,575,100
Dec 18, 202481.5081.5079.2379.9579.731,782,000
Dec 17, 202480.2481.3480.0580.1179.881,132,700
Dec 16, 202480.6580.9379.8380.3580.121,519,700
Dec 13, 202480.9782.1580.0380.9080.671,090,900
Dec 12, 202480.9981.0779.6480.4980.261,409,900
Dec 11, 202480.9781.6280.6681.5881.351,189,900
Dec 10, 202481.2281.4380.5380.9880.751,186,100
Dec 9, 202481.5082.1881.2981.5281.291,234,600
Dec 6, 202481.6282.4881.1081.3881.15781,100
Dec 5, 202482.4783.2981.4381.5581.32925,100
Dec 4, 2024 0.195 Dividend
Dec 4, 202483.0083.4381.7282.7182.481,037,500
Dec 3, 202482.5383.7382.1983.0382.601,912,800
Dec 2, 202481.7783.2981.4483.0382.601,075,600
Nov 29, 202482.6482.8581.6481.9181.49739,700
Nov 28, 202482.4083.2382.2382.8082.37707,200
Nov 27, 202479.0082.8678.6882.4782.051,884,400
Nov 26, 202475.0079.3975.0079.0978.681,986,600
Nov 25, 202478.7579.2777.5677.8277.423,709,900
Nov 22, 202478.6179.1678.1178.5978.19936,700
Nov 21, 202477.2978.7676.9178.6978.281,145,500
Nov 20, 202477.6777.7076.1477.2076.801,198,500
Nov 19, 202478.1378.4077.4777.5977.191,039,000
Nov 18, 202479.1579.7177.8478.3677.962,886,200
Nov 15, 202481.0081.2078.4679.3778.961,560,000
Nov 14, 202478.8682.5078.7381.3380.912,497,900
Nov 13, 202477.3678.8477.2778.7378.321,039,000
Nov 12, 202476.6077.5275.9577.3976.99737,000
Nov 11, 202477.3478.2376.5376.7876.38717,100
Nov 8, 202476.8077.5976.2777.0376.63968,900
Nov 7, 202476.2976.9875.7976.8076.40736,600
Nov 6, 202474.7276.4574.5776.3475.951,543,600
Nov 5, 202472.5773.9772.2973.6473.26754,600
Nov 4, 202472.8073.5772.3172.5972.22809,800
Nov 1, 202472.5473.8072.5273.0472.66786,300
Oct 31, 202474.0074.0072.2572.6172.242,188,000
Oct 30, 202472.9474.2272.4474.1873.801,187,200
Oct 29, 202473.9274.1872.7473.3172.931,175,200
Oct 28, 202471.4774.3271.3674.1973.811,895,500
Oct 25, 202472.1272.6171.3171.4371.061,372,700
Oct 24, 202473.0373.8171.9872.0071.631,519,300
Oct 23, 202473.9374.3373.3973.4773.09691,600
Oct 22, 202473.9374.4573.2074.0973.71704,700
Oct 21, 202473.7674.2973.6974.1873.80763,300
Oct 18, 202473.7974.2773.3673.7373.35831,500
Oct 17, 202474.1674.5572.7373.7573.371,198,000
Oct 16, 202473.0174.3572.9174.1973.811,409,500
Oct 15, 202472.7773.4272.0573.0072.621,651,300
Oct 11, 202474.8875.0972.2272.2771.902,172,300
Oct 10, 202473.8075.1273.5774.8074.411,368,900
Oct 9, 202474.0074.4273.4673.7973.411,401,200
Oct 8, 202474.0074.6073.8074.4074.02938,300
Oct 7, 202473.5774.1273.4473.8273.44846,900
Oct 4, 202473.8474.4373.6973.9673.58762,900
Oct 3, 202473.2174.6273.0673.8573.471,167,500
Oct 2, 202473.0074.2272.7673.1572.771,941,800
Oct 1, 202474.6774.8574.1074.2073.821,057,900
Sep 30, 202474.5075.6774.5074.7774.381,127,900
Sep 27, 202475.0276.1875.0075.3274.931,168,700
Sep 26, 202475.1975.5074.2175.1274.731,272,700
Sep 25, 202475.4775.5574.8274.9374.54667,100
Sep 24, 202476.7376.7375.2175.3574.96970,900
Sep 23, 202476.6077.5676.2476.5776.181,037,800
Sep 20, 202475.5576.4875.2276.0975.7011,452,600
Sep 19, 202476.2476.8075.6975.8975.501,395,200
Sep 18, 202475.3475.8975.3075.3874.991,921,400
Sep 17, 202476.1776.2575.2475.3274.932,180,600
Sep 16, 202475.4275.9075.0075.7575.362,916,600
Sep 13, 2024 0.175 Dividend
Sep 13, 202475.8176.2074.9575.0074.611,526,200
Sep 12, 202477.0177.3175.6875.8775.313,773,400
Sep 11, 202476.9477.1575.7976.6776.101,352,600
Sep 10, 202477.8077.8376.0176.8476.272,173,200
Sep 9, 202477.1377.9876.3077.9277.342,847,800
Sep 6, 202475.6977.1975.1176.8676.291,494,800
Sep 5, 202473.6675.5272.3675.4174.851,685,500
Sep 4, 202474.0075.8073.9874.4373.881,963,200
Sep 3, 202476.9076.9274.8975.0074.441,415,500
Aug 30, 202477.5077.5776.1176.9376.362,471,200
Aug 29, 202479.1479.1577.6077.7677.182,471,300
Aug 28, 202479.3379.8578.7978.9778.38852,200
Aug 27, 202479.0580.1179.0379.4578.861,134,400
Aug 26, 202478.3178.7778.1878.3977.811,795,700
Aug 23, 202479.2179.5078.0678.2777.691,182,900
Aug 22, 202480.5180.8078.5578.9278.331,394,900
Aug 21, 202480.3081.9980.1580.4379.831,201,000
Aug 20, 202481.8982.3680.8180.8780.27921,900
Aug 19, 202480.0083.8879.8081.7781.161,668,500
Aug 16, 202483.5984.1683.4283.5782.95471,000
Aug 15, 202483.0884.0282.9883.8483.221,126,200
Aug 14, 202482.3982.6981.2082.5581.94721,100
Aug 13, 202481.0082.4880.8482.3381.721,443,000
Aug 12, 202479.8980.6979.4580.6080.00964,600
Aug 9, 202479.8280.1878.9979.8979.302,393,100
Aug 8, 202479.0279.9478.5879.6679.07745,500
Aug 7, 202481.3081.3078.0778.3977.811,217,500
Aug 6, 202479.6581.6279.2680.7180.112,296,100
Aug 2, 202481.4382.2280.0481.7681.151,299,500
Aug 1, 202485.0085.1682.4082.6081.981,041,300
Jul 31, 202484.5085.5384.1185.1184.48986,800
Jul 30, 202483.6284.2583.3184.0083.371,123,200
Jul 29, 202482.9583.8982.6883.3282.701,745,600
Jul 26, 202482.7683.1682.1282.6282.00914,800
Jul 25, 202482.6782.9181.7882.4081.79597,400
Jul 24, 202482.3783.1082.1882.8582.231,081,400
Jul 23, 202482.6083.2882.2382.4981.88933,000
Jul 22, 202482.3583.1281.2482.9982.37875,500
Jul 19, 202482.0982.4981.5882.0581.44672,000
Jul 18, 202481.1982.6781.0082.2481.631,007,500
Jul 17, 202481.7881.7880.8681.3080.69870,500
Jul 16, 202481.7982.9981.7982.2481.63645,800
Jul 15, 202481.6882.0681.0081.5680.951,068,500
Jul 12, 202480.7481.9180.6281.4980.88802,200
Jul 11, 202481.6582.0380.2880.9180.311,816,900
Jul 10, 202479.8181.8779.7281.6681.053,341,200
Jul 9, 202479.2280.1078.8679.7479.153,505,100
Jul 8, 202477.5579.4577.3979.3778.781,686,700
Jul 5, 2024 0.175 Dividend
Jul 5, 202477.9878.2877.1177.9277.341,488,100
Jul 4, 202477.6278.1077.5277.9877.231,243,400
Jul 3, 202477.5678.6777.4877.7677.01590,400
Jul 2, 202476.1477.8076.0877.6176.863,197,900
Jun 28, 202477.4577.7276.5876.7776.032,801,500
Jun 27, 202477.0077.6776.0777.5076.751,550,700
Jun 26, 202475.0078.3274.9577.1276.372,939,200
Jun 25, 202478.3579.7577.8079.5078.731,456,100
Jun 24, 202478.2179.3077.3578.4277.661,254,900
Jun 21, 202477.8479.1277.3278.0577.297,460,500
Jun 20, 202476.5077.8076.0077.0276.272,463,400
Jun 19, 202476.2077.1075.9076.4575.71684,500
Jun 18, 202476.5177.2476.0876.3075.561,223,400
Jun 17, 202475.7476.7975.2476.7476.002,591,300
Jun 14, 202478.8378.8375.6275.9075.171,832,500
Jun 13, 202479.8079.8078.4178.8878.12925,000
Jun 12, 202477.2580.1877.2580.0879.311,930,800
Jun 11, 202477.7677.7876.8377.1076.351,552,500
Jun 10, 202479.9580.0377.2877.9477.192,076,000
Jun 7, 202480.0080.3579.7180.1479.36686,800
Jun 6, 202479.4180.6979.4180.0179.241,018,800
Jun 5, 202479.8379.9379.2279.5778.80872,000
Jun 4, 202479.5779.8878.7879.6678.891,272,100
Jun 3, 202479.1779.9278.7279.5878.811,197,000
May 31, 202478.1979.7377.5479.5578.782,821,800
May 30, 202477.9978.7677.0078.1777.411,637,300
May 29, 202480.1780.2078.0578.0977.332,564,100
May 28, 202480.1980.7079.6280.3579.57975,000
May 27, 202480.1480.8079.8680.5579.77346,500
May 24, 202479.4180.2378.7680.2179.43800,100
May 23, 202477.7479.9977.5679.3778.601,704,000
May 22, 202475.9277.6975.4777.6176.861,258,100
May 21, 202475.2276.3074.6775.9175.181,239,000
May 17, 202475.5175.9675.1975.4174.68866,900
May 16, 202476.9177.1075.4575.4974.761,535,500
May 15, 202476.1777.0476.1076.7175.971,076,700
May 14, 202475.4276.2575.3676.2375.49935,100
May 13, 202475.7776.9174.7075.3774.641,126,500
May 10, 202474.7075.8774.7075.6974.96970,500
May 9, 202475.2475.5574.6174.7674.041,485,600
May 8, 202474.4975.2374.2675.0274.291,968,100
May 7, 202475.4275.8874.3874.7274.001,018,000
May 6, 202475.1375.6274.8275.2574.521,190,700

Related Tickers

CTC-A.TO Canadian Tire Corporation, Limited
152.05
+0.73%
 
PET.TO Pet Valu Holdings Ltd.
28.40
+0.85%
 
FIVE Five Below, Inc.
82.79
-1.80%
 
ULTA Ulta Beauty, Inc.
394.29
-0.38%
 
BBY Best Buy Co., Inc.
67.66
-0.60%
 
CASY Casey's General Stores, Inc.
466.38
+1.69%
 
TSCO Tractor Supply Company
51.24
+0.79%
 
KITS.TO Kits Eyecare Ltd.
11.69
+2.10%
 
MUSA Murphy USA Inc.
507.13
+0.77%
 
RH RH
186.31
-5.21%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.