Alimentation Couche-Tard Inc.

ATD.TO · TSX

Market closed91.010.600000 (+0.66%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	90.96	91.04	90.93	91.00	91.00	24.30K
July 17, 2026	91.00	91.00	90.94	90.94	90.94	14.26K
July 17, 2026	90.99	91.00	90.99	90.99	90.99	11.50K
July 17, 2026	90.98	90.98	90.96	90.98	90.98	9.98K
July 17, 2026	90.91	90.96	90.90	90.95	90.95	17.50K
July 17, 2026	90.93	90.93	90.90	90.91	90.91	6.80K
July 17, 2026	90.89	90.92	90.89	90.92	90.92	5.06K
July 17, 2026	90.84	90.89	90.84	90.89	90.89	7.15K
July 17, 2026	90.80	90.86	90.80	90.83	90.83	8.60K
July 17, 2026	90.71	90.91	90.71	90.81	90.81	16.05K
July 17, 2026	90.68	90.71	90.68	90.70	90.70	1.90K
July 17, 2026	90.66	90.68	90.65	90.68	90.68	3.60K
July 17, 2026	90.68	90.68	90.65	90.66	90.66	3.40K
July 17, 2026	90.68	90.69	90.68	90.69	90.69	1.30K
July 17, 2026	90.70	90.70	90.68	90.68	90.68	3.60K
July 17, 2026	90.66	90.70	90.66	90.70	90.70	5.93K
July 17, 2026	90.70	90.70	90.66	90.66	90.66	4.61K
July 17, 2026	90.70	90.70	90.68	90.68	90.68	3.40K
July 17, 2026	90.65	90.68	90.65	90.68	90.68	1.78K
July 17, 2026	90.63	90.65	90.62	90.65	90.65	1.70K
July 17, 2026	90.58	90.62	90.58	90.62	90.62	2.78K
July 17, 2026	90.57	90.57	90.57	90.57	90.57	500.00
July 17, 2026	90.48	90.57	90.48	90.57	90.57	7.33K
July 17, 2026	90.46	90.50	90.45	90.50	90.50	2.10K
July 17, 2026	90.44	90.44	90.40	90.43	90.43	4.87K
July 17, 2026	90.44	90.46	90.44	90.45	90.45	1.40K
July 17, 2026	90.49	90.49	90.43	90.44	90.44	3.94K
July 17, 2026	90.52	90.53	90.49	90.49	90.49	3.00K
July 17, 2026	90.54	90.54	90.51	90.53	90.53	1.90K
July 17, 2026	90.57	90.58	90.53	90.53	90.53	6.90K
July 17, 2026	90.58	90.58	90.55	90.57	90.57	1.70K
July 17, 2026	90.53	90.57	90.53	90.56	90.56	683.00
July 17, 2026	90.47	90.52	90.47	90.52	90.52	2.08K
July 17, 2026	90.42	90.45	90.42	90.45	90.45	600.00
July 17, 2026	90.40	90.42	90.39	90.42	90.42	4.60K
July 17, 2026	90.46	90.47	90.39	90.42	90.42	4.90K
July 17, 2026	90.47	90.47	90.47	90.47	90.47	100.00
July 17, 2026	90.43	90.45	90.43	90.45	90.45	300.00
July 17, 2026	90.41	90.42	90.41	90.42	90.42	900.00
July 17, 2026	90.30	90.39	90.29	90.39	90.39	3.29K
July 17, 2026	90.32	90.32	90.29	90.29	90.29	3.90K
July 17, 2026	90.32	90.33	90.32	90.33	90.33	800.00
July 17, 2026	90.31	90.31	90.31	90.31	90.31	100.00
July 17, 2026	90.23	90.30	90.23	90.27	90.27	3.80K
July 17, 2026	90.23	90.23	90.23	90.23	90.23	—
July 17, 2026	90.21	90.23	90.21	90.23	90.23	1.65K
July 17, 2026	90.18	90.18	90.18	90.18	90.18	300.00
July 17, 2026	90.16	90.19	90.16	90.19	90.19	900.00
July 17, 2026	90.19	90.19	90.19	90.19	90.19	100.00
July 17, 2026	90.17	90.19	90.15	90.19	90.19	2.20K
July 17, 2026	90.23	90.23	90.17	90.17	90.17	2.68K
July 17, 2026	90.26	90.26	90.23	90.24	90.24	400.00
July 17, 2026	90.28	90.29	90.23	90.25	90.25	2.30K
July 17, 2026	90.29	90.30	90.26	90.26	90.26	400.00
July 17, 2026	90.36	90.37	90.30	90.31	90.31	3.12K
July 17, 2026	90.35	90.35	90.34	90.34	90.34	400.00
July 17, 2026	90.35	90.35	90.34	90.34	90.34	600.00
July 17, 2026	90.46	90.47	90.36	90.38	90.38	5.43K
July 17, 2026	90.48	90.49	90.48	90.49	90.49	201.00
July 17, 2026	90.46	90.47	90.46	90.47	90.47	400.00
July 17, 2026	90.47	90.47	90.46	90.46	90.46	400.00
July 17, 2026	90.46	90.46	90.46	90.46	90.46	300.00
July 17, 2026	90.46	90.47	90.46	90.47	90.47	300.00
July 17, 2026	90.44	90.46	90.44	90.46	90.46	1.15K
July 17, 2026	90.42	90.44	90.42	90.44	90.44	700.00
July 17, 2026	90.40	90.40	90.40	90.40	90.40	100.00
July 17, 2026	90.43	90.43	90.39	90.42	90.42	3.10K
July 17, 2026	90.44	90.45	90.44	90.45	90.45	200.00
July 17, 2026	90.43	90.44	90.43	90.44	90.44	500.00
July 17, 2026	90.44	90.44	90.44	90.44	90.44	100.00
July 17, 2026	90.39	90.43	90.38	90.43	90.43	1.20K
July 17, 2026	90.39	90.39	90.39	90.39	90.39	300.00
July 17, 2026	90.40	90.40	90.40	90.40	90.40	200.00
July 17, 2026	90.41	90.42	90.36	90.40	90.40	3.00K
July 17, 2026	90.42	90.42	90.42	90.42	90.42	1.00K
July 17, 2026	90.44	90.44	90.42	90.42	90.42	500.00
July 17, 2026	90.43	90.46	90.41	90.46	90.46	1.70K
July 17, 2026	90.48	90.48	90.42	90.42	90.42	2.10K
July 17, 2026	90.45	90.47	90.45	90.47	90.47	300.00
July 17, 2026	90.42	90.44	90.42	90.44	90.44	1.41K
July 17, 2026	90.37	90.39	90.37	90.39	90.39	700.00
July 17, 2026	90.37	90.41	90.36	90.37	90.37	14.10K
July 17, 2026	90.39	90.39	90.36	90.36	90.36	600.00
July 17, 2026	90.37	90.38	90.37	90.38	90.38	600.00
July 17, 2026	90.49	90.49	90.39	90.39	90.39	3.70K
July 17, 2026	90.48	90.49	90.48	90.49	90.49	500.00
July 17, 2026	90.40	90.47	90.39	90.47	90.47	8.10K
July 17, 2026	90.42	90.42	90.41	90.41	90.41	1.00K
July 17, 2026	90.37	90.42	90.37	90.40	90.40	1.50K
July 17, 2026	90.40	90.41	90.38	90.38	90.38	1.20K
July 17, 2026	90.45	90.45	90.40	90.41	90.41	2.80K
July 17, 2026	90.44	90.45	90.44	90.45	90.45	300.00
July 17, 2026	90.45	90.45	90.44	90.45	90.45	521.00
July 17, 2026	90.44	90.44	90.44	90.44	90.44	700.00
July 17, 2026	90.43	90.44	90.41	90.43	90.43	800.00
July 17, 2026	90.46	90.47	90.41	90.42	90.42	3.41K
July 17, 2026	90.49	90.49	90.47	90.48	90.48	300.00
July 17, 2026	90.48	90.49	90.48	90.49	90.49	500.00
July 17, 2026	90.49	90.51	90.49	90.50	90.50	1.00K
July 17, 2026	90.51	90.52	90.51	90.52	90.52	360.00
July 17, 2026	90.46	90.52	90.46	90.52	90.52	1.90K
July 17, 2026	90.43	90.46	90.43	90.46	90.46	900.00
July 17, 2026	90.42	90.42	90.42	90.42	90.42	459.00
July 17, 2026	90.44	90.46	90.43	90.43	90.43	600.00
July 17, 2026	90.45	90.46	90.42	90.46	90.46	3.10K
July 17, 2026	90.46	90.48	90.46	90.48	90.48	600.00
July 17, 2026	90.41	90.44	90.41	90.44	90.44	700.00
July 17, 2026	90.36	90.40	90.36	90.40	90.40	1.00K
July 17, 2026	90.29	90.34	90.25	90.34	90.34	3.40K
July 17, 2026	90.27	90.27	90.27	90.27	90.27	2.60K
July 17, 2026	90.27	90.28	90.27	90.28	90.28	500.00
July 17, 2026	90.30	90.30	90.27	90.27	90.27	700.00
July 17, 2026	90.29	90.31	90.29	90.31	90.31	1.00K
July 17, 2026	90.25	90.28	90.25	90.25	90.25	1.10K
July 17, 2026	90.29	90.29	90.26	90.26	90.26	800.00
July 17, 2026	90.27	90.29	90.27	90.29	90.29	200.00
July 17, 2026	90.37	90.37	90.28	90.28	90.28	1.90K
July 17, 2026	90.38	90.40	90.37	90.37	90.37	1.60K
July 17, 2026	90.42	90.42	90.38	90.38	90.38	1.80K
July 17, 2026	90.42	90.42	90.41	90.41	90.41	200.00
July 17, 2026	90.40	90.42	90.40	90.42	90.42	300.00
July 17, 2026	90.37	90.40	90.37	90.40	90.40	310.00
July 17, 2026	90.35	90.36	90.33	90.36	90.36	897.00
July 17, 2026	90.33	90.33	90.33	90.33	90.33	100.00
July 17, 2026	90.27	90.29	90.27	90.29	90.29	500.00
July 17, 2026	90.23	90.26	90.21	90.25	90.25	2.10K
July 17, 2026	90.24	90.24	90.24	90.24	90.24	500.00
July 17, 2026	90.32	90.32	90.24	90.24	90.24	1.90K
July 17, 2026	90.32	90.34	90.28	90.34	90.34	3.30K
July 17, 2026	90.33	90.33	90.28	90.29	90.29	4.23K
July 17, 2026	90.39	90.39	90.34	90.38	90.38	2.96K
July 17, 2026	90.43	90.43	90.39	90.39	90.39	950.00
July 17, 2026	90.45	90.45	90.45	90.45	90.45	200.00
July 17, 2026	90.49	90.49	90.44	90.44	90.44	1.10K
July 17, 2026	90.51	90.54	90.50	90.50	90.50	700.00
July 17, 2026	90.51	90.55	90.47	90.50	90.50	3.40K
July 17, 2026	90.48	90.52	90.48	90.52	90.52	1.40K
July 17, 2026	90.50	90.50	90.50	90.50	90.50	100.00
July 17, 2026	90.55	90.55	90.49	90.49	90.49	1.90K
July 17, 2026	90.52	90.55	90.51	90.55	90.55	3.30K
July 17, 2026	90.46	90.47	90.46	90.47	90.47	300.00
July 17, 2026	90.53	90.53	90.48	90.48	90.48	600.00
July 17, 2026	90.51	90.51	90.49	90.49	90.49	700.00
July 17, 2026	90.49	90.49	90.49	90.49	90.49	297.00
July 17, 2026	90.52	90.52	90.48	90.49	90.49	1.10K
July 17, 2026	90.57	90.58	90.53	90.53	90.53	1.80K
July 17, 2026	90.60	90.60	90.60	90.60	90.60	100.00
July 17, 2026	90.60	90.60	90.57	90.57	90.57	200.00
July 17, 2026	90.57	90.60	90.56	90.57	90.57	1.30K
July 17, 2026	90.59	90.60	90.57	90.57	90.57	1.60K
July 17, 2026	90.59	90.59	90.59	90.59	90.59	100.00
July 17, 2026	90.66	90.66	90.59	90.62	90.62	3.90K
July 17, 2026	90.59	90.59	90.59	90.59	90.59	100.00
July 17, 2026	90.59	90.59	90.59	90.59	90.59	400.00
July 17, 2026	90.65	90.65	90.59	90.59	90.59	300.00
July 17, 2026	90.62	90.65	90.62	90.65	90.65	200.00
July 17, 2026	90.62	90.62	90.62	90.62	90.62	100.00
July 17, 2026	90.59	90.59	90.59	90.59	90.59	100.00
July 17, 2026	90.59	90.59	90.58	90.58	90.58	821.00
July 17, 2026	90.62	90.62	90.62	90.62	90.62	100.00
July 17, 2026	90.62	90.62	90.62	90.62	90.62	200.00
July 17, 2026	90.65	90.65	90.65	90.65	90.65	100.00
July 17, 2026	90.62	90.62	90.62	90.62	90.62	108.00
July 17, 2026	90.62	90.65	90.62	90.65	90.65	500.00
July 17, 2026	90.77	90.77	90.57	90.63	90.63	3.10K
July 17, 2026	90.78	90.78	90.78	90.78	90.78	100.00
July 17, 2026	90.77	90.77	90.77	90.77	90.77	200.00
July 17, 2026	90.77	90.77	90.77	90.77	90.77	100.00
July 17, 2026	90.72	90.78	90.72	90.78	90.78	1.20K
July 17, 2026	90.71	90.71	90.71	90.71	90.71	100.00
July 17, 2026	90.68	90.68	90.68	90.68	90.68	205.00
July 17, 2026	90.58	90.69	90.57	90.69	90.69	900.00
July 17, 2026	90.45	90.56	90.45	90.54	90.54	2.50K
July 17, 2026	90.45	90.45	90.45	90.45	90.45	700.00
July 17, 2026	90.45	90.49	90.40	90.45	90.45	1.00K
July 17, 2026	90.43	90.43	90.40	90.40	90.40	700.00
July 17, 2026	90.41	90.51	90.41	90.45	90.45	700.00
July 17, 2026	90.62	90.62	90.45	90.45	90.45	1.60K
July 17, 2026	90.70	90.71	90.62	90.62	90.62	1.00K
July 17, 2026	90.75	90.75	90.71	90.71	90.71	600.00
July 17, 2026	90.85	90.90	90.78	90.78	90.78	2.00K
July 17, 2026	90.84	90.90	90.84	90.85	90.85	1.70K
July 17, 2026	90.85	90.87	90.85	90.85	90.85	1.10K
July 17, 2026	90.84	90.89	90.81	90.85	90.85	2.60K
July 17, 2026	90.89	90.90	90.89	90.89	90.89	400.00
July 17, 2026	90.95	90.95	90.90	90.95	90.95	1.24K
July 17, 2026	90.95	90.95	90.95	90.95	90.95	200.00
July 17, 2026	90.85	90.92	90.84	90.92	90.92	3.11K
July 17, 2026	90.85	90.91	90.84	90.84	90.84	5.26K
July 17, 2026	90.90	90.90	90.71	90.90	90.90	34.80K
July 17, 2026	90.95	90.95	90.91	90.91	90.91	382.00
July 17, 2026	90.95	90.95	90.92	90.92	90.92	200.00
July 17, 2026	90.94	90.94	90.94	90.94	90.94	100.00
July 17, 2026	90.89	90.92	90.89	90.92	90.92	800.00
July 17, 2026	90.91	90.94	90.89	90.89	90.89	2.90K
July 17, 2026	90.87	90.90	90.86	90.89	90.89	1.40K
July 17, 2026	90.90	90.90	90.87	90.87	90.87	1.10K
July 17, 2026	90.90	90.90	90.90	90.90	90.90	400.00
July 17, 2026	90.88	90.91	90.88	90.91	90.91	300.00
July 17, 2026	90.90	90.92	90.90	90.92	90.92	200.00
July 17, 2026	90.92	90.94	90.89	90.93	90.93	1.90K
July 17, 2026	91.03	91.03	90.91	90.95	90.95	7.30K
July 17, 2026	91.06	91.06	91.01	91.03	91.03	800.00
July 17, 2026	91.02	91.09	90.99	91.05	91.05	7.35K
July 17, 2026	91.00	91.03	91.00	91.00	91.00	1.20K
July 17, 2026	91.00	91.00	90.99	90.99	90.99	400.00
July 17, 2026	90.99	91.02	90.99	91.00	91.00	500.00
July 17, 2026	91.04	91.04	90.98	90.98	90.98	1.51K
July 17, 2026	91.07	91.09	91.04	91.04	91.04	1.70K
July 17, 2026	91.06	91.09	91.06	91.07	91.07	600.00
July 17, 2026	91.09	91.09	91.09	91.09	91.09	100.00
July 17, 2026	91.05	91.05	91.04	91.04	91.04	300.00
July 17, 2026	91.08	91.11	91.05	91.05	91.05	1.96K
July 17, 2026	91.13	91.13	91.08	91.08	91.08	3.02K
July 17, 2026	91.10	91.17	91.09	91.17	91.17	2.40K
July 17, 2026	91.03	91.08	91.03	91.08	91.08	1.67K
July 17, 2026	90.99	90.99	90.98	90.99	90.99	800.00
July 17, 2026	91.01	91.01	90.99	90.99	90.99	400.00
July 17, 2026	91.07	91.09	90.99	90.99	90.99	2.20K
July 17, 2026	91.08	91.08	91.08	91.08	91.08	200.00
July 17, 2026	91.10	91.15	91.10	91.15	91.15	1.30K
July 17, 2026	91.12	91.12	91.07	91.07	91.07	1.00K
July 17, 2026	91.12	91.12	91.12	91.12	91.12	100.00
July 17, 2026	91.17	91.17	91.12	91.13	91.13	1.95K
July 17, 2026	91.18	91.20	91.18	91.20	91.20	300.00
July 17, 2026	91.20	91.20	91.20	91.20	91.20	200.00
July 17, 2026	91.20	91.20	91.20	91.20	91.20	100.00
July 17, 2026	91.26	91.28	91.14	91.20	91.20	4.34K
July 17, 2026	91.30	91.30	91.29	91.29	91.29	300.00
July 17, 2026	91.28	91.30	91.28	91.30	91.30	200.00
July 17, 2026	91.22	91.27	91.22	91.27	91.27	1.16K
July 17, 2026	91.20	91.22	91.18	91.18	91.18	1.00K
July 17, 2026	91.18	91.20	91.17	91.19	91.19	1.70K
July 17, 2026	91.20	91.21	91.20	91.20	91.20	500.00
July 17, 2026	91.20	91.22	91.20	91.22	91.22	200.00
July 17, 2026	91.23	91.23	91.23	91.23	91.23	100.00
July 17, 2026	91.25	91.25	91.25	91.25	91.25	100.00
July 17, 2026	91.15	91.21	91.15	91.20	91.20	1.42K
July 17, 2026	91.24	91.25	91.13	91.14	91.14	5.00K
July 17, 2026	91.22	91.22	91.22	91.22	91.22	1.10K
July 17, 2026	91.22	91.22	91.22	91.22	91.22	1.10K
July 17, 2026	91.21	91.21	91.21	91.21	91.21	100.00
July 17, 2026	91.20	91.22	91.20	91.21	91.21	500.00
July 17, 2026	91.08	91.18	91.06	91.18	91.18	1.74K
July 17, 2026	90.91	91.08	90.88	91.08	91.08	4.30K
July 17, 2026	90.91	90.91	90.91	90.91	90.91	100.00
July 17, 2026	90.88	90.92	90.88	90.92	90.92	300.00
July 17, 2026	90.92	90.92	90.90	90.91	90.91	600.00
July 17, 2026	90.88	90.88	90.88	90.88	90.88	200.00
July 17, 2026	90.89	90.89	90.89	90.89	90.89	380.00
July 17, 2026	90.90	90.94	90.89	90.89	90.89	800.00
July 17, 2026	90.97	90.98	90.90	90.90	90.90	1.20K
July 17, 2026	90.98	90.98	90.97	90.97	90.97	600.00
July 17, 2026	90.89	90.99	90.89	90.99	90.99	1.80K
July 17, 2026	90.89	90.89	90.89	90.89	90.89	100.00
July 17, 2026	90.89	90.89	90.89	90.89	90.89	200.00
July 17, 2026	90.96	90.97	90.90	90.90	90.90	1.50K
July 17, 2026	90.89	90.96	90.85	90.95	90.95	3.00K
July 17, 2026	90.99	91.02	90.90	90.94	90.94	5.69K
July 17, 2026	91.03	91.03	91.03	91.03	91.03	300.00
July 17, 2026	91.03	91.03	91.03	91.03	91.03	100.00
July 17, 2026	91.00	91.05	90.99	91.05	91.05	2.35K
July 17, 2026	90.91	90.96	90.91	90.96	90.96	800.00
July 17, 2026	90.83	90.88	90.83	90.88	90.88	1.00K
July 17, 2026	90.71	90.85	90.71	90.85	90.85	2.20K
July 17, 2026	90.76	90.76	90.71	90.71	90.71	200.00
July 17, 2026	90.74	90.74	90.74	90.74	90.74	100.00
July 17, 2026	90.73	90.73	90.70	90.70	90.70	702.00
July 17, 2026	90.73	90.73	90.73	90.73	90.73	100.00
July 17, 2026	90.85	90.85	90.74	90.74	90.74	2.80K
July 17, 2026	90.84	90.85	90.84	90.85	90.85	200.00
July 17, 2026	90.83	90.83	90.83	90.83	90.83	300.00
July 17, 2026	90.82	90.82	90.82	90.82	90.82	100.00
July 17, 2026	90.84	90.84	90.81	90.81	90.81	800.00
July 17, 2026	90.83	90.84	90.83	90.84	90.84	200.00
July 17, 2026	90.82	90.84	90.82	90.84	90.84	400.00
July 17, 2026	90.83	90.84	90.83	90.84	90.84	200.00
July 17, 2026	90.83	90.84	90.82	90.84	90.84	300.00
July 17, 2026	90.86	90.86	90.83	90.83	90.83	800.00
July 17, 2026	90.92	90.92	90.88	90.90	90.90	1.12K
July 17, 2026	90.94	90.95	90.92	90.92	90.92	700.00
July 17, 2026	90.94	90.94	90.92	90.92	90.92	200.00
July 17, 2026	90.78	90.90	90.77	90.90	90.90	2.02K
July 17, 2026	90.74	90.74	90.74	90.74	90.74	100.00
July 17, 2026	90.77	90.77	90.75	90.75	90.75	1.50K
July 17, 2026	90.73	90.81	90.73	90.77	90.77	2.40K
July 17, 2026	90.71	90.71	90.71	90.71	90.71	100.00
July 17, 2026	90.72	90.72	90.71	90.71	90.71	600.00
July 17, 2026	90.76	90.76	90.75	90.75	90.75	600.00
July 17, 2026	90.83	90.83	90.76	90.76	90.76	2.00K
July 17, 2026	90.84	90.86	90.83	90.84	90.84	3.30K
July 17, 2026	90.81	90.81	90.81	90.81	90.81	100.00
July 17, 2026	90.85	90.85	90.85	90.85	90.85	100.00
July 17, 2026	90.86	90.87	90.85	90.85	90.85	400.00
July 17, 2026	90.91	90.94	90.85	90.89	90.89	2.81K
July 17, 2026	90.81	90.91	90.71	90.91	90.91	8.52K
July 17, 2026	90.85	90.87	90.85	90.86	90.86	300.00
July 17, 2026	90.83	90.87	90.79	90.87	90.87	1.60K
July 17, 2026	90.86	90.87	90.80	90.80	90.80	400.00
July 17, 2026	90.87	90.87	90.84	90.84	90.84	200.00