Toronto - Delayed Quote CAD

Alimentation Couche-Tard Inc. (ATD.TO)

Compare
76.00
-0.83
(-1.08%)
At close: January 21 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202577.1777.1775.5676.0076.001,184,400
Jan 20, 202576.8877.2276.2776.8376.83189,600
Jan 17, 202576.6777.5376.2576.7876.78859,400
Jan 16, 202575.3876.4575.3876.2876.28892,500
Jan 15, 202575.1676.0074.6475.2875.281,185,200
Jan 14, 202575.1375.6074.0674.6974.691,011,100
Jan 13, 202575.5076.4275.2275.2575.251,152,800
Jan 10, 202577.6077.8076.0076.5476.54965,800
Jan 9, 202577.4478.0277.1777.9777.97404,800
Jan 8, 202576.5077.9976.3077.7977.791,473,500
Jan 7, 202576.8477.0275.7375.8975.891,506,600
Jan 6, 202579.0079.0076.6976.8176.811,145,900
Jan 3, 202579.2279.4278.1978.5678.561,079,800
Jan 2, 202580.0380.0878.5179.0579.05940,200
Dec 31, 202479.2180.1178.7479.7279.721,290,800
Dec 30, 202479.6179.6778.4279.1379.13867,100
Dec 27, 202480.2180.4779.4880.1480.141,225,400
Dec 24, 202480.5980.5979.1880.5980.59313,200
Dec 23, 202480.1080.9478.9780.4380.431,113,100
Dec 20, 202480.0181.5679.5580.7980.794,988,800
Dec 19, 202479.5280.4378.0879.5479.541,575,100
Dec 18, 202481.5081.5079.2379.9579.951,782,000
Dec 17, 202480.2481.3480.0580.1180.111,132,700
Dec 16, 202480.6580.9379.8380.3580.351,519,700
Dec 13, 202480.9782.1580.0380.9080.901,090,900
Dec 12, 202480.9981.0779.6480.4980.491,409,900
Dec 11, 202480.9781.6280.6681.5881.581,189,900
Dec 10, 202481.2281.4380.5380.9880.981,186,100
Dec 9, 202481.5082.1881.2981.5281.521,234,600
Dec 6, 202481.6282.4881.1081.3881.38781,100
Dec 5, 202482.4783.2981.4381.5581.55925,100
Dec 4, 2024 0.20 Dividend
Dec 4, 202483.0083.4381.7282.7182.711,037,500
Dec 3, 202482.5383.7382.1983.0382.831,912,800
Dec 2, 202481.7783.2981.4483.0382.831,075,600
Nov 29, 202482.6482.8581.6481.9181.72739,700
Nov 28, 202482.4083.2382.2382.8082.61707,200
Nov 27, 202479.0082.8678.6882.4782.281,884,400
Nov 26, 202475.0079.3975.0079.0978.901,986,600
Nov 25, 202478.7579.2777.5677.8277.643,709,900
Nov 22, 202478.6179.1678.1178.5978.41936,700
Nov 21, 202477.2978.7676.9178.6978.511,145,500
Nov 20, 202477.6777.7076.1477.2077.021,198,500
Nov 19, 202478.1378.4077.4777.5977.411,039,000
Nov 18, 202479.1579.7177.8478.3678.182,886,200
Nov 15, 202481.0081.2078.4679.3779.181,560,000
Nov 14, 202478.8682.5078.7381.3381.142,497,900
Nov 13, 202477.3678.8477.2778.7378.551,039,000
Nov 12, 202476.6077.5275.9577.3977.21737,000
Nov 11, 202477.3478.2376.5376.7876.60717,100
Nov 8, 202476.8077.5976.2777.0376.85968,900
Nov 7, 202476.2976.9875.7976.8076.62736,600
Nov 6, 202474.7276.4574.5776.3476.161,543,600
Nov 5, 202472.5773.9772.2973.6473.47754,600
Nov 4, 202472.8073.5772.3172.5972.42809,800
Nov 1, 202472.5473.8072.5273.0472.87786,300
Oct 31, 202474.0074.0072.2572.6172.442,188,000
Oct 30, 202472.9474.2272.4474.1874.011,187,200
Oct 29, 202473.9274.1872.7473.3173.141,175,200
Oct 28, 202471.4774.3271.3674.1974.021,895,500
Oct 25, 202472.1272.6171.3171.4371.261,372,700
Oct 24, 202473.0373.8171.9872.0071.831,519,300
Oct 23, 202473.9374.3373.3973.4773.30691,600
Oct 22, 202473.9374.4573.2074.0973.92704,700
Oct 21, 202473.7674.2973.6974.1874.01763,300
Oct 18, 202473.7974.2773.3673.7373.56831,500
Oct 17, 202474.1674.5572.7373.7573.581,198,000
Oct 16, 202473.0174.3572.9174.1974.021,409,500
Oct 15, 202472.7773.4272.0573.0072.831,651,300
Oct 11, 202474.8875.0972.2272.2772.102,172,300
Oct 10, 202473.8075.1273.5774.8074.621,368,900
Oct 9, 202474.0074.4273.4673.7973.621,401,200
Oct 8, 202474.0074.6073.8074.4074.23938,300
Oct 7, 202473.5774.1273.4473.8273.65846,900
Oct 4, 202473.8474.4373.6973.9673.79762,900
Oct 3, 202473.2174.6273.0673.8573.681,167,500
Oct 2, 202473.0074.2272.7673.1572.981,941,800
Oct 1, 202474.6774.8574.1074.2074.031,057,900
Sep 30, 202474.5075.6774.5074.7774.591,127,900
Sep 27, 202475.0276.1875.0075.3275.141,168,700
Sep 26, 202475.1975.5074.2175.1274.941,272,700
Sep 25, 202475.4775.5574.8274.9374.75667,100
Sep 24, 202476.7376.7375.2175.3575.17970,900
Sep 23, 202476.6077.5676.2476.5776.391,037,800
Sep 20, 202475.5576.4875.2276.0975.9111,452,600
Sep 19, 202476.2476.8075.6975.8975.711,395,200
Sep 18, 202475.3475.8975.3075.3875.201,921,400
Sep 17, 202476.1776.2575.2475.3275.142,180,600
Sep 16, 202475.4275.9075.0075.7575.572,916,600
Sep 13, 2024 0.18 Dividend
Sep 13, 202475.8176.2074.9575.0074.821,526,200
Sep 12, 202477.0177.3175.6875.8775.523,773,400
Sep 11, 202476.9477.1575.7976.6776.311,352,600
Sep 10, 202477.8077.8376.0176.8476.482,173,200
Sep 9, 202477.1377.9876.3077.9277.562,847,800
Sep 6, 202475.6977.1975.1176.8676.501,494,800
Sep 5, 202473.6675.5272.3675.4175.061,685,500
Sep 4, 202474.0075.8073.9874.4374.081,963,200
Sep 3, 202476.9076.9274.8975.0074.651,415,500
Aug 30, 202477.5077.5776.1176.9376.572,471,200
Aug 29, 202479.1479.1577.6077.7677.402,471,300
Aug 28, 202479.3379.8578.7978.9778.60852,200
Aug 27, 202479.0580.1179.0379.4579.081,134,400
Aug 26, 202478.3178.7778.1878.3978.031,795,700
Aug 23, 202479.2179.5078.0678.2777.911,182,900
Aug 22, 202480.5180.8078.5578.9278.551,394,900
Aug 21, 202480.3081.9980.1580.4380.061,201,000
Aug 20, 202481.8982.3680.8180.8780.49921,900
Aug 19, 202480.0083.8879.8081.7781.391,668,500
Aug 16, 202483.5984.1683.4283.5783.18471,000
Aug 15, 202483.0884.0282.9883.8483.451,126,200
Aug 14, 202482.3982.6981.2082.5582.17721,100
Aug 13, 202481.0082.4880.8482.3381.951,443,000
Aug 12, 202479.8980.6979.4580.6080.23964,600
Aug 9, 202479.8280.1878.9979.8979.522,393,100
Aug 8, 202479.0279.9478.5879.6679.29745,500
Aug 7, 202481.3081.3078.0778.3978.031,217,500
Aug 6, 202479.6581.6279.2680.7180.332,296,100
Aug 2, 202481.4382.2280.0481.7681.381,299,500
Aug 1, 202485.0085.1682.4082.6082.221,041,300
Jul 31, 202484.5085.5384.1185.1184.71986,800
Jul 30, 202483.6284.2583.3184.0083.611,123,200
Jul 29, 202482.9583.8982.6883.3282.931,745,600
Jul 26, 202482.7683.1682.1282.6282.24914,800
Jul 25, 202482.6782.9181.7882.4082.02597,400
Jul 24, 202482.3783.1082.1882.8582.461,081,400
Jul 23, 202482.6083.2882.2382.4982.11933,000
Jul 22, 202482.3583.1281.2482.9982.60875,500
Jul 19, 202482.0982.4981.5882.0581.67672,000
Jul 18, 202481.1982.6781.0082.2481.861,007,500
Jul 17, 202481.7881.7880.8681.3080.92870,500
Jul 16, 202481.7982.9981.7982.2481.86645,800
Jul 15, 202481.6882.0681.0081.5681.181,068,500
Jul 12, 202480.7481.9180.6281.4981.11802,200
Jul 11, 202481.6582.0380.2880.9180.531,816,900
Jul 10, 202479.8181.8779.7281.6681.283,341,200
Jul 9, 202479.2280.1078.8679.7479.373,505,100
Jul 8, 202477.5579.4577.3979.3779.001,686,700
Jul 5, 2024 0.18 Dividend
Jul 5, 202477.9878.2877.1177.9277.561,488,100
Jul 4, 202477.6278.1077.5277.9877.441,243,400
Jul 3, 202477.5678.6777.4877.7677.22590,400
Jul 2, 202476.1477.8076.0877.6177.083,197,900
Jun 28, 202477.4577.7276.5876.7776.242,801,500
Jun 27, 202477.0077.6776.0777.5076.971,550,700
Jun 26, 202475.0078.3274.9577.1276.592,939,200
Jun 25, 202478.3579.7577.8079.5078.951,456,100
Jun 24, 202478.2179.3077.3578.4277.881,254,900
Jun 21, 202477.8479.1277.3278.0577.517,460,500
Jun 20, 202476.5077.8076.0077.0276.492,463,400
Jun 19, 202476.2077.1075.9076.4575.92684,500
Jun 18, 202476.5177.2476.0876.3075.771,223,400
Jun 17, 202475.7476.7975.2476.7476.212,591,300
Jun 14, 202478.8378.8375.6275.9075.381,832,500
Jun 13, 202479.8079.8078.4178.8878.34925,000
Jun 12, 202477.2580.1877.2580.0879.531,930,800
Jun 11, 202477.7677.7876.8377.1076.571,552,500
Jun 10, 202479.9580.0377.2877.9477.402,076,000
Jun 7, 202480.0080.3579.7180.1479.59686,800
Jun 6, 202479.4180.6979.4180.0179.461,018,800
Jun 5, 202479.8379.9379.2279.5779.02872,000
Jun 4, 202479.5779.8878.7879.6679.111,272,100
Jun 3, 202479.1779.9278.7279.5879.031,197,000
May 31, 202478.1979.7377.5479.5579.002,821,800
May 30, 202477.9978.7677.0078.1777.631,637,300
May 29, 202480.1780.2078.0578.0977.552,564,100
May 28, 202480.1980.7079.6280.3579.80975,000
May 27, 202480.1480.8079.8680.5580.00346,500
May 24, 202479.4180.2378.7680.2179.66800,100
May 23, 202477.7479.9977.5679.3778.821,704,000
May 22, 202475.9277.6975.4777.6177.081,258,100
May 21, 202475.2276.3074.6775.9175.391,239,000
May 17, 202475.5175.9675.1975.4174.89866,900
May 16, 202476.9177.1075.4575.4974.971,535,500
May 15, 202476.1777.0476.1076.7176.181,076,700
May 14, 202475.4276.2575.3676.2375.71935,100
May 13, 202475.7776.9174.7075.3774.851,126,500
May 10, 202474.7075.8774.7075.6975.17970,500
May 9, 202475.2475.5574.6174.7674.251,485,600
May 8, 202474.4975.2374.2675.0274.501,968,100
May 7, 202475.4275.8874.3874.7274.211,018,000
May 6, 202475.1375.6274.8275.2574.731,190,700
May 3, 202475.3975.6674.2074.9974.47796,300
May 2, 202475.8276.1174.8175.0074.481,641,000
May 1, 202476.0276.1875.5775.7675.24674,100
Apr 30, 202477.5077.5176.3076.3075.771,779,700
Apr 29, 202477.7878.2977.3877.6877.151,334,000
Apr 26, 202477.5078.2577.3577.7577.21780,200
Apr 25, 202477.0177.5075.8977.3876.851,007,400
Apr 24, 202477.8178.5577.3977.5977.061,104,200
Apr 23, 202478.0078.9177.6177.8177.272,124,700
Apr 22, 202476.0478.2576.0477.7677.221,890,300
Apr 19, 202475.1876.6075.0676.0675.541,399,100
Apr 18, 202475.4176.0274.6875.4174.891,469,400
Apr 17, 202475.4675.6274.6275.2774.751,283,500
Apr 16, 202476.2076.3075.0375.1074.582,822,400
Apr 15, 202475.8776.5575.4276.0875.561,766,300
Apr 12, 202475.4975.6575.0175.4374.911,040,300
Apr 11, 202475.8375.8875.0975.7575.231,475,600
Apr 10, 202475.3475.6774.9375.4574.931,351,100
Apr 9, 202476.0876.4475.0875.7475.221,974,400
Apr 8, 202475.3477.2575.3476.1475.621,488,200
Apr 5, 202474.0175.8673.6675.4574.931,497,200
Apr 4, 202475.0075.2474.0474.1873.671,825,600
Apr 3, 202474.4475.1174.0874.5974.082,055,800
Apr 2, 202475.0775.2974.3374.6874.172,582,600
Apr 1, 202477.0077.0275.5275.6475.122,238,100
Mar 28, 2024 0.18 Dividend
Mar 28, 202477.0577.9577.0077.3176.783,175,600
Mar 27, 202477.7377.9277.0077.2676.552,360,000
Mar 26, 202476.6478.2876.2277.1776.472,867,100
Mar 25, 202477.5378.5077.0977.7777.063,240,200
Mar 22, 202477.6878.2576.0977.9077.192,241,300
Mar 21, 202476.0079.0074.8378.0977.383,891,800
Mar 20, 202482.3582.4880.9181.5280.78985,900
Mar 19, 202480.9382.6580.9382.3681.611,158,500
Mar 18, 202483.8584.3880.6380.8680.121,456,700
Mar 15, 202483.4284.5982.4683.7282.965,387,100
Mar 14, 202482.6283.0581.9382.5381.781,370,400
Mar 13, 202483.2183.7482.7383.0882.321,797,100
Mar 12, 202482.8983.6882.7583.4882.721,133,500
Mar 11, 202482.9383.5682.1782.5381.781,086,100
Mar 8, 202485.2485.2782.2082.5681.811,019,600
Mar 7, 202484.0885.1583.6685.0284.24799,100
Mar 6, 202483.8184.3783.3683.5782.81680,700
Mar 5, 202483.5084.7883.3283.6582.891,138,100
Mar 4, 202483.9184.2083.3383.5582.79591,900
Mar 1, 202483.8684.4783.3184.0283.25775,800
Feb 29, 202484.5085.0884.0684.1783.402,057,900
Feb 28, 202486.0086.3084.3584.5583.781,153,600
Feb 27, 202485.8086.5585.4085.9785.181,032,600
Feb 26, 202486.4187.2785.9886.1085.311,184,500
Feb 23, 202486.1986.8185.7386.2785.481,039,500
Feb 22, 202485.1086.7685.0886.1985.401,443,400
Feb 21, 202484.7985.6184.5184.6683.891,002,200
Feb 20, 202482.0185.2582.0185.0784.291,619,800
Feb 16, 202483.7583.7581.8682.0081.251,030,600
Feb 15, 202484.3284.9083.0183.2782.511,386,100
Feb 14, 202480.9084.4680.9084.2983.521,676,300
Feb 13, 202480.2680.9479.9080.6479.901,491,700
Feb 12, 202481.0181.6780.4080.5879.84487,000
Feb 9, 202480.0881.3879.9781.1380.391,444,100
Feb 8, 202479.2580.2178.6180.0979.36820,400
Feb 7, 202479.0779.7878.7279.2478.52501,600
Feb 6, 202479.3179.4678.6279.1978.47549,900
Feb 5, 202480.5380.6378.5678.7077.98666,500
Feb 2, 202480.2980.6079.4080.0679.33641,000
Feb 1, 202479.1080.4279.1080.2979.56715,400
Jan 31, 202480.0380.4278.6678.7878.061,330,700
Jan 30, 202479.9980.5979.4380.2879.55682,700
Jan 29, 202479.6580.0979.4080.0279.29546,500
Jan 26, 202480.5880.8979.5679.6578.92674,500
Jan 25, 202481.3181.5280.3980.5979.85743,500
Jan 24, 202481.5782.3281.2081.3680.62699,400
Jan 23, 202480.9281.7080.6381.4580.711,025,000
Jan 22, 202481.9581.9580.4881.1180.37925,300

Related Tickers

CTC-A.TO Canadian Tire Corporation, Limited
162.43
+0.75%
 
KITS.TO Kits Eyecare Ltd.
8.50
+2.91%
 
LNF.TO Leon's Furniture Limited
25.13
-1.49%
 
ULTA Ulta Beauty, Inc.
422.16
+4.23%
 
PET.TO Pet Valu Holdings Ltd.
26.15
-1.06%
 
FIVE Five Below, Inc.
95.86
+5.76%
 
AZO AutoZone, Inc.
3,297.72
+2.15%
 
TSCO Tractor Supply Company
56.88
+6.00%
 
CTC.TO Canadian Tire Corporation, Limited
235.00
+5.38%
 
MUSA Murphy USA Inc.
485.98
+2.03%