ATD.TO
Alimentation Couche-Tard Inc. (ATD.TO)
79.7700
C$
+0.7500 (%+0.95)
ATD.TO: Alimentation Couche-Tard Inc. Historical Data
Historical price data, yearly archive and performance analysis for Alimentation Couche-Tard Inc..
Historical Chart
Loading chart...
Average
OPEN 72.1768
CLOSE 72.1398
Low
LOW 65.95
High
HIGH 80.96
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 80.03 | 80.08 | 78.51 | 79.05 |
| 01/03/2025 | 79.22 | 79.42 | 78.19 | 78.56 |
| 01/06/2025 | 79 | 79 | 76.69 | 76.81 |
| 01/07/2025 | 76.84 | 77.02 | 75.73 | 75.89 |
| 01/08/2025 | 76.5 | 77.99 | 76.3 | 77.79 |
| 01/09/2025 | 77.44 | 78.02 | 77.17 | 77.97 |
| 01/10/2025 | 77.6 | 77.8 | 76 | 76.54 |
| 01/13/2025 | 75.5 | 76.42 | 75.22 | 75.25 |
| 01/14/2025 | 75.13 | 75.6 | 74.06 | 74.69 |
| 01/15/2025 | 75.16 | 76 | 74.64 | 75.28 |
| 01/16/2025 | 75.38 | 76.45 | 75.38 | 76.28 |
| 01/17/2025 | 76.67 | 77.53 | 76.25 | 76.78 |
| 01/20/2025 | 76.88 | 77.22 | 76.27 | 76.83 |
| 01/21/2025 | 77.17 | 77.17 | 75.56 | 76 |
| 01/22/2025 | 76 | 76.69 | 75.39 | 76.32 |
| 01/23/2025 | 76.29 | 77.12 | 76.29 | 76.75 |
| 01/24/2025 | 76.61 | 76.61 | 75.68 | 75.79 |
| 01/27/2025 | 75.5 | 76.35 | 75.32 | 75.69 |
| 01/28/2025 | 75.62 | 76.12 | 74.92 | 75.93 |
| 01/29/2025 | 76.05 | 76.49 | 75.73 | 76.03 |
| 01/30/2025 | 76.05 | 77.74 | 75.9 | 77.42 |
| 01/31/2025 | 77.54 | 77.86 | 76.14 | 76.75 |
| 02/03/2025 | 74.37 | 76.2 | 74.37 | 75.21 |
| 02/04/2025 | 74.79 | 76.41 | 74.73 | 75.71 |
| 02/05/2025 | 75.96 | 76.26 | 74.9 | 75.6 |
| 02/06/2025 | 75.72 | 76 | 74.63 | 75.21 |
| 02/07/2025 | 75.28 | 75.55 | 74.21 | 74.52 |
| 02/10/2025 | 74.05 | 74.28 | 72.72 | 72.97 |
| 02/11/2025 | 72.99 | 73 | 72.27 | 72.49 |
| 02/12/2025 | 72.05 | 72.58 | 71.83 | 72.58 |
| 02/13/2025 | 72.81 | 74.54 | 72.65 | 73.56 |
| 02/14/2025 | 73.1 | 73.69 | 72.15 | 72.35 |
| 02/18/2025 | 72.07 | 72.45 | 71.32 | 72.01 |
| 02/19/2025 | 71.92 | 71.95 | 71.25 | 71.59 |
| 02/20/2025 | 71.59 | 71.6 | 70.69 | 71.04 |
| 02/21/2025 | 70.92 | 71.18 | 69.86 | 70.26 |
| 02/24/2025 | 70.26 | 71.47 | 70.05 | 71.17 |
| 02/25/2025 | 71.18 | 72.7 | 70.94 | 71.98 |
| 02/26/2025 | 71.94 | 71.97 | 70.3 | 70.5 |
| 02/27/2025 | 70.64 | 71.19 | 69.89 | 70.63 |
| 02/28/2025 | 71.83 | 71.97 | 70.64 | 71.93 |
| 03/03/2025 | 71.75 | 71.94 | 70.55 | 70.81 |
| 03/04/2025 | 70.15 | 71.16 | 69.53 | 70.64 |
| 03/05/2025 | 70.68 | 71.43 | 70 | 71.31 |
| 03/06/2025 | 70.75 | 74.28 | 70.75 | 74.06 |
| 03/07/2025 | 73.61 | 73.81 | 72.41 | 72.75 |
| 03/10/2025 | 72 | 72.38 | 70.9 | 71.45 |
| 03/11/2025 | 71 | 71.19 | 69.27 | 69.59 |
| 03/12/2025 | 69.56 | 69.86 | 67.94 | 69.62 |
| 03/13/2025 | 69.45 | 69.46 | 68.11 | 68.15 |
| 03/14/2025 | 68.15 | 68.38 | 67.63 | 67.77 |
| 03/17/2025 | 67.5 | 68.67 | 67.5 | 67.99 |
| 03/18/2025 | 67.86 | 67.86 | 65.95 | 66.54 |
| 03/19/2025 | 68 | 71.35 | 67.01 | 70.74 |
| 03/20/2025 | 71.64 | 71.64 | 70.28 | 70.65 |
| 03/21/2025 | 70.6 | 71.46 | 70.23 | 70.37 |
| 03/24/2025 | 70.54 | 71.5 | 70 | 70.08 |
| 03/25/2025 | 69.76 | 70.75 | 69.71 | 70.25 |
| 03/26/2025 | 70.23 | 70.32 | 68.74 | 69.41 |
| 03/27/2025 | 69.22 | 70.42 | 69.15 | 70.39 |
| 03/28/2025 | 70.06 | 70.38 | 69.67 | 69.78 |
| 03/31/2025 | 69.53 | 71.03 | 69.27 | 70.97 |
| 04/01/2025 | 70.74 | 72.05 | 70.44 | 71.44 |
| 04/02/2025 | 71.26 | 72.98 | 70.79 | 72.96 |
| 04/03/2025 | 71.44 | 74.24 | 70.78 | 73.02 |
| 04/04/2025 | 71.83 | 72.15 | 70.11 | 70.16 |
| 04/07/2025 | 68.44 | 70.29 | 67.88 | 68.73 |
| 04/08/2025 | 69.86 | 70.21 | 68.25 | 69 |
| 04/09/2025 | 68.5 | 70.05 | 68.26 | 69.35 |
| 04/10/2025 | 69 | 69.24 | 67.81 | 68.78 |
| 04/11/2025 | 68.43 | 71.16 | 68.38 | 70.91 |
| 04/14/2025 | 71.4 | 71.47 | 69.77 | 70.37 |
| 04/15/2025 | 70.64 | 70.64 | 69.34 | 69.61 |
| 04/16/2025 | 69.75 | 70.54 | 69.14 | 70.38 |
| 04/17/2025 | 70.36 | 71.31 | 69.61 | 71.3 |
| 04/21/2025 | 70.95 | 71.96 | 70.88 | 71.95 |
| 04/22/2025 | 72.36 | 73.43 | 72.23 | 73.29 |
| 04/23/2025 | 73.71 | 74.38 | 73.08 | 73.15 |
| 04/24/2025 | 73.07 | 73.08 | 71.53 | 72.23 |
| 04/25/2025 | 72.27 | 72.72 | 71.91 | 72.42 |
| 04/28/2025 | 72.38 | 73.72 | 72.35 | 72.9 |
| 04/29/2025 | 72.75 | 73.57 | 72.31 | 72.46 |
| 04/30/2025 | 72.37 | 72.37 | 71.39 | 71.96 |
| 05/01/2025 | 71.96 | 71.96 | 69.37 | 69.68 |
| 05/02/2025 | 70.12 | 71.43 | 69.95 | 71.43 |
| 05/05/2025 | 71.36 | 71.88 | 70.39 | 71.08 |
| 05/06/2025 | 70.66 | 71.41 | 70.5 | 70.78 |
| 05/07/2025 | 70.82 | 71.03 | 70.06 | 70.56 |
| 05/08/2025 | 70.75 | 71.15 | 69.55 | 69.62 |
| 05/09/2025 | 69.81 | 70.3 | 69.23 | 70 |
| 05/12/2025 | 70.55 | 70.6 | 68.97 | 69.51 |
| 05/13/2025 | 69.5 | 70.08 | 68.61 | 69.01 |
| 05/14/2025 | 68.98 | 69 | 67.64 | 68.35 |
| 05/15/2025 | 68 | 69.62 | 67.94 | 69.6 |
| 05/16/2025 | 69.55 | 69.6 | 68.72 | 69.04 |
| 05/20/2025 | 68.97 | 69.9 | 68.73 | 69.7 |
| 05/21/2025 | 69.08 | 69.34 | 68.41 | 68.51 |
| 05/22/2025 | 68.5 | 68.57 | 67.85 | 67.91 |
| 05/23/2025 | 67.81 | 69.04 | 67.63 | 68.8 |
| 05/26/2025 | 69.06 | 69.72 | 68.75 | 69.38 |
| 05/27/2025 | 69.79 | 73.06 | 69.7 | 72.75 |
| 05/28/2025 | 72.59 | 73.23 | 72.2 | 72.96 |
| 05/29/2025 | 73.06 | 73.52 | 71.57 | 71.6 |
| 05/30/2025 | 71.59 | 72.86 | 70.88 | 71.15 |
| 06/02/2025 | 71.01 | 73.5 | 70.2 | 73.18 |
| 06/03/2025 | 73.16 | 73.3 | 71.61 | 72.67 |
| 06/04/2025 | 72.64 | 73.32 | 72.38 | 72.98 |
| 06/05/2025 | 73.05 | 73.3 | 72.17 | 72.39 |
| 06/06/2025 | 72.71 | 73.2 | 72.02 | 72.14 |
| 06/09/2025 | 72.02 | 72.44 | 71.4 | 71.77 |
| 06/10/2025 | 71.75 | 74.81 | 71.69 | 74.32 |
| 06/11/2025 | 74.26 | 74.7 | 72.63 | 72.67 |
| 06/12/2025 | 72.74 | 74.03 | 72.35 | 73.69 |
| 06/13/2025 | 73.31 | 74.18 | 72.86 | 73.12 |
| 06/16/2025 | 73.25 | 73.83 | 72.41 | 72.68 |
| 06/17/2025 | 72.5 | 72.95 | 71.86 | 72.01 |
| 06/18/2025 | 72.06 | 72.35 | 71.26 | 71.37 |
| 06/19/2025 | 71.1 | 71.61 | 70.71 | 70.87 |
| 06/20/2025 | 71.39 | 71.39 | 69.34 | 70.03 |
| 06/23/2025 | 70.01 | 71.14 | 70.01 | 70.29 |
| 06/24/2025 | 70.11 | 70.87 | 69.98 | 70.82 |
| 06/25/2025 | 70.72 | 70.78 | 68.74 | 68.81 |
| 06/26/2025 | 69 | 69.7 | 68.1 | 68.9 |
| 06/27/2025 | 68.79 | 68.8 | 67.17 | 67.64 |
| 06/30/2025 | 67.55 | 68 | 66.93 | 67.69 |
| 07/02/2025 | 67.86 | 68.54 | 67.21 | 68.48 |
| 07/03/2025 | 68.68 | 69.16 | 68.41 | 68.96 |
| 07/04/2025 | 68.66 | 69.73 | 68.55 | 69.13 |
| 07/07/2025 | 68.98 | 70.17 | 68.75 | 69.1 |
| 07/08/2025 | 69.12 | 69.42 | 68.78 | 69.1 |
| 07/09/2025 | 69.07 | 69.5 | 68.68 | 69.41 |
| 07/10/2025 | 69.38 | 70.44 | 69.28 | 69.66 |
| 07/11/2025 | 69.03 | 69.51 | 68.38 | 68.63 |
| 07/14/2025 | 68.72 | 69.23 | 67.92 | 68.9 |
| 07/15/2025 | 68.82 | 68.95 | 67.9 | 68.1 |
| 07/16/2025 | 68.42 | 68.42 | 67.92 | 68.32 |
| 07/17/2025 | 79.26 | 80.96 | 72.45 | 74 |
| 07/18/2025 | 74.41 | 75.5 | 73.91 | 75.43 |
| 07/21/2025 | 75.89 | 78.11 | 75.88 | 76.67 |
| 07/22/2025 | 76.65 | 77.66 | 76.56 | 76.81 |
| 07/23/2025 | 76.85 | 77.68 | 76.11 | 76.27 |
| 07/24/2025 | 76.2 | 76.7 | 74.68 | 74.88 |
| 07/25/2025 | 75.02 | 75.09 | 74.2 | 74.33 |
| 07/28/2025 | 74.04 | 74.05 | 73.17 | 73.49 |
| 07/29/2025 | 73.69 | 73.69 | 72.63 | 72.68 |
| 07/30/2025 | 72.59 | 73.28 | 71.93 | 73.13 |
| 07/31/2025 | 72.67 | 73.8 | 71.81 | 72 |
| 08/01/2025 | 71.68 | 71.68 | 70.03 | 70.18 |
| 08/05/2025 | 70.64 | 71.47 | 70.27 | 71.03 |
| 08/06/2025 | 71 | 71.57 | 70.25 | 70.79 |
| 08/07/2025 | 70.65 | 71 | 69.89 | 70.26 |
| 08/08/2025 | 70.52 | 70.85 | 69.95 | 69.99 |
| 08/11/2025 | 69.8 | 70.49 | 69.8 | 69.94 |
| 08/12/2025 | 70 | 70.19 | 68.56 | 69.66 |
| 08/13/2025 | 69.76 | 70.43 | 69.58 | 70.09 |
| 08/14/2025 | 69.91 | 70.09 | 69.03 | 69.29 |
| 08/15/2025 | 69.29 | 70.11 | 69.25 | 70.02 |
| 08/18/2025 | 70 | 70.75 | 69.93 | 70.7 |
| 08/19/2025 | 69.98 | 70.75 | 69.92 | 70.33 |
| 08/20/2025 | 70.36 | 70.55 | 70.06 | 70.23 |
| 08/21/2025 | 70.23 | 70.52 | 69.93 | 70.31 |
| 08/22/2025 | 70.38 | 71.02 | 69.7 | 69.7 |
| 08/25/2025 | 69.53 | 70 | 69.05 | 69.6 |
| 08/26/2025 | 69.47 | 69.74 | 68.47 | 68.84 |
| 08/27/2025 | 68.92 | 69.9 | 68.89 | 69.8 |
| 08/28/2025 | 69.32 | 69.62 | 68.55 | 68.82 |
| 08/29/2025 | 68.98 | 69.85 | 68.78 | 69.61 |
| 09/02/2025 | 69.43 | 69.81 | 68.8 | 69.24 |
| 09/03/2025 | 70.75 | 74.57 | 70.7 | 73.58 |
| 09/04/2025 | 73.91 | 74.84 | 73.8 | 74.11 |
| 09/05/2025 | 74.15 | 76.31 | 74.15 | 76.24 |
| 09/08/2025 | 76.14 | 76.17 | 74.1 | 74.33 |
| 09/09/2025 | 74.16 | 74.25 | 73.41 | 73.97 |
| 09/10/2025 | 73.73 | 74.25 | 73.21 | 74 |
| 09/11/2025 | 73.81 | 74.11 | 73.37 | 73.91 |
| 09/12/2025 | 72.98 | 73.83 | 72.82 | 73.64 |
| 09/15/2025 | 73.63 | 73.72 | 72.61 | 73.21 |
| 09/16/2025 | 73.23 | 73.56 | 72.38 | 72.82 |
| 09/17/2025 | 72.83 | 73.13 | 72.13 | 72.2 |
| 09/18/2025 | 72.24 | 72.35 | 71.73 | 71.8 |
| 09/19/2025 | 74.5 | 74.5 | 72.1 | 73.62 |
| 09/22/2025 | 73.2 | 73.33 | 72.55 | 72.56 |
| 09/23/2025 | 72.66 | 73.9 | 72.5 | 73.61 |
| 09/24/2025 | 73.84 | 74.63 | 73.19 | 74.3 |
| 09/25/2025 | 73.93 | 74.54 | 73.35 | 73.39 |
| 09/26/2025 | 73.51 | 73.56 | 72.54 | 72.64 |
| 09/29/2025 | 72.94 | 74.03 | 72.77 | 73.75 |
| 09/30/2025 | 73.72 | 74.27 | 73.57 | 74.25 |
| 10/01/2025 | 74.25 | 74.68 | 74.01 | 74.65 |
| 10/02/2025 | 74.46 | 74.62 | 74.04 | 74.28 |
| 10/03/2025 | 74.22 | 75.56 | 74.2 | 74.79 |
| 10/06/2025 | 74.92 | 74.92 | 73.23 | 73.27 |
| 10/07/2025 | 73.43 | 73.44 | 72.16 | 73.1 |
| 10/08/2025 | 73.36 | 73.36 | 72.57 | 72.72 |
| 10/09/2025 | 72.74 | 72.91 | 72.01 | 72.67 |
| 10/10/2025 | 73.11 | 73.25 | 72.63 | 73.13 |
| 10/14/2025 | 73.07 | 73.94 | 72.53 | 73.09 |
| 10/15/2025 | 73.34 | 73.91 | 72.86 | 73.4 |
| 10/16/2025 | 73.31 | 73.4 | 72.49 | 73.35 |
| 10/17/2025 | 72.96 | 75.17 | 72.92 | 74.95 |
| 10/20/2025 | 75.06 | 75.3 | 73.76 | 74.46 |
| 10/21/2025 | 74.3 | 74.6 | 73.71 | 73.81 |
| 10/22/2025 | 74.08 | 74.19 | 73.38 | 73.9 |
| 10/23/2025 | 73.82 | 73.94 | 72.77 | 72.8 |
| 10/24/2025 | 72.8 | 74.75 | 72.75 | 74.47 |
| 10/27/2025 | 74.39 | 75.29 | 73.65 | 74.07 |
| 10/28/2025 | 73.87 | 74.19 | 73.12 | 73.51 |
| 10/29/2025 | 73.26 | 73.27 | 69.69 | 69.94 |
| 10/30/2025 | 70.2 | 70.9 | 69.89 | 70.7 |
| 10/31/2025 | 70.69 | 71.31 | 70.13 | 71.28 |
| 11/03/2025 | 71.05 | 71.06 | 69.2 | 69.61 |
| 11/04/2025 | 69.03 | 69.6 | 68.65 | 68.8 |
| 11/05/2025 | 68.7 | 70.4 | 68.54 | 70.24 |
| 11/06/2025 | 70.04 | 70.25 | 69.46 | 69.75 |
| 11/07/2025 | 69.54 | 69.54 | 68.3 | 68.51 |
| 11/10/2025 | 68.55 | 69.93 | 68.51 | 69.77 |
| 11/11/2025 | 69.71 | 70.43 | 69.48 | 70.4 |
| 11/12/2025 | 70.49 | 71.66 | 70.11 | 71.22 |
| 11/13/2025 | 71.09 | 71.09 | 70.02 | 70.2 |
| 11/14/2025 | 70 | 70.42 | 69.56 | 70.3 |
| 11/17/2025 | 69.91 | 70.18 | 69.32 | 70.05 |
| 11/18/2025 | 69.83 | 70.17 | 69.46 | 69.51 |
| 11/19/2025 | 69.41 | 69.42 | 68.56 | 69.19 |
| 11/20/2025 | 69.47 | 70.05 | 68.88 | 70.01 |
| 11/21/2025 | 69.95 | 72.04 | 69.56 | 72.02 |
| 11/24/2025 | 72.02 | 72.47 | 70.83 | 70.93 |
| 11/25/2025 | 73.53 | 75.09 | 72.95 | 74.41 |
| 11/26/2025 | 74.69 | 76.5 | 74.16 | 75.73 |
| 11/27/2025 | 75.54 | 76.77 | 75.5 | 76.4 |
| 11/28/2025 | 76.25 | 76.79 | 75.78 | 76.33 |
| 12/01/2025 | 76.1 | 76.44 | 75.13 | 75.38 |
| 12/02/2025 | 75.65 | 75.65 | 73.74 | 74.44 |
| 12/03/2025 | 74.29 | 74.59 | 72.97 | 73.21 |
| 12/04/2025 | 73.34 | 74.59 | 73.3 | 74.49 |
| 12/05/2025 | 74.41 | 74.64 | 73.22 | 74.17 |
| 12/08/2025 | 73.88 | 74.09 | 72.66 | 72.9 |
| 12/09/2025 | 72.71 | 73.2 | 72.02 | 72.11 |
| 12/10/2025 | 72.09 | 72.48 | 71.61 | 71.71 |
| 12/11/2025 | 71.83 | 72.64 | 71.83 | 72.35 |
| 12/12/2025 | 72.35 | 72.46 | 71.65 | 72.24 |
| 12/15/2025 | 72.36 | 73.36 | 72.16 | 73.08 |
| 12/16/2025 | 73.08 | 73.75 | 72.5 | 72.77 |
| 12/17/2025 | 73.03 | 73.03 | 71.9 | 72.49 |
| 12/18/2025 | 72.63 | 74.51 | 72.51 | 74.25 |
| 12/19/2025 | 74.57 | 75.08 | 73.85 | 74.15 |
| 12/22/2025 | 73.73 | 74.66 | 73.22 | 74.43 |
| 12/23/2025 | 74.43 | 74.77 | 74 | 74.39 |
| 12/24/2025 | 74.26 | 74.6 | 74.04 | 74.04 |
| 12/29/2025 | 73.61 | 74.88 | 73.61 | 74.4 |
| 12/30/2025 | 74.44 | 75.29 | 74.31 | 74.7 |
| 12/31/2025 | 74.59 | 75.25 | 74.59 | 74.96 |