Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Alimentation Couche-Tard Inc. logo
ATD.TO
Alimentation Couche-Tard Inc.
20:00:01
82.44 C$
0.0000 (%0.00)
Previous Close: 83.62
Day Low₺81.16
Day High₺84.19
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ATD.TO: Alimentation Couche-Tard Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 78.5857
CLOSE 78.6786

Low

LOW 71.31

High

HIGH 87.27
DATEOPENHIGHLOWCLOSE
01/02/202477.7578.1977.2678.07
01/03/202477.8578.8577.8578.31
01/04/202478.579.3978.4679.31
01/05/202479.2579.8878.7479.17
01/08/202479.3380.0578.6980.02
01/09/202479.8979.979.179.62
01/10/202479.6480.8279.4380.36
01/11/202480.480.7878.8579.79
01/12/202480.0880.2277.8978.02
01/15/20247878.4477.8178.17
01/16/202478.3779.577.1178.81
01/17/202478.5279.2477.678.91
01/18/202479.281.3179.1581.3
01/19/202481.4981.7380.6781.7
01/22/202481.9581.9580.4881.11
01/23/202480.9281.780.6381.45
01/24/202481.5782.3281.281.36
01/25/202481.3181.5280.3980.59
01/26/202480.5880.8979.5679.65
01/29/202479.6580.0979.480.02
01/30/202479.9980.5979.4380.28
01/31/202480.0380.4278.6678.78
02/01/202479.180.4279.180.29
02/02/202480.2980.679.480.06
02/05/202480.5380.6378.5678.7
02/06/202479.3179.4678.6279.19
02/07/202479.0779.7878.7279.24
02/08/202479.2580.2178.6180.09
02/09/202480.0881.3879.9781.13
02/12/202481.0181.6780.480.58
02/13/202480.2680.9479.980.64
02/14/202480.984.4680.984.29
02/15/202484.3284.983.0183.27
02/16/202483.7583.7581.8682
02/20/202482.0185.2582.0185.07
02/21/202484.7985.6184.5184.66
02/22/202485.186.7685.0886.19
02/23/202486.1986.8185.7386.27
02/26/202486.4187.2785.9886.1
02/27/202485.886.5585.485.97
02/28/20248686.384.3584.55
02/29/202484.585.0884.0684.17
03/01/202483.8684.4783.3184.02
03/04/202483.9184.283.3383.55
03/05/202483.584.7883.3283.65
03/06/202483.8184.3783.3683.57
03/07/202484.0885.1583.6685.02
03/08/202485.2485.2782.282.56
03/11/202482.9383.5682.1782.53
03/12/202482.8983.6882.7583.48
03/13/202483.2183.7482.7383.08
03/14/202482.6283.0581.9382.53
03/15/202483.4284.5982.4683.72
03/18/202483.8584.3880.6380.86
03/19/202480.9382.6580.9382.36
03/20/202482.3582.4880.9181.52
03/21/2024767974.8378.09
03/22/202477.6878.2576.0977.9
03/25/202477.5378.577.0977.77
03/26/202476.6478.2876.2277.17
03/27/202477.7377.927777.26
03/28/202477.0577.957777.31
04/01/20247777.0275.5275.64
04/02/202475.0775.2974.3374.68
04/03/202474.4475.1174.0874.59
04/04/20247575.2474.0474.18
04/05/202474.0175.8673.6675.45
04/08/202475.3477.2575.3476.14
04/09/202476.0876.4475.0875.74
04/10/202475.3475.6774.9375.45
04/11/202475.8375.8875.0975.75
04/12/202475.4975.6575.0175.43
04/15/202475.8776.5575.4276.08
04/16/202476.276.375.0375.1
04/17/202475.4675.6274.6275.27
04/18/202475.4176.0274.6875.41
04/19/202475.1876.675.0676.06
04/22/202476.0478.2576.0477.76
04/23/20247878.9177.6177.81
04/24/202477.8178.5577.3977.59
04/25/202477.0177.575.8977.38
04/26/202477.578.2577.3577.75
04/29/202477.7878.2977.3877.68
04/30/202477.577.5176.376.3
05/01/202476.0276.1875.5775.76
05/02/202475.8276.1174.8175
05/03/202475.3975.6674.274.99
05/06/202475.1375.6274.8275.25
05/07/202475.4275.8874.3874.72
05/08/202474.4975.2374.2675.02
05/09/202475.2475.5574.6174.76
05/10/202474.775.8774.775.69
05/13/202475.7776.9174.775.37
05/14/202475.4276.2575.3676.23
05/15/202476.1777.0476.176.71
05/16/202476.9177.175.4575.49
05/17/202475.5175.9675.1975.41
05/21/202475.2276.374.6775.91
05/22/202475.9277.6975.4777.61
05/23/202477.7479.9977.5679.37
05/24/202479.4180.2378.7680.21
05/27/202480.1480.879.8680.55
05/28/202480.1980.779.6280.35
05/29/202480.1780.278.0578.09
05/30/202477.9978.767778.17
05/31/202478.1979.7377.5479.55
06/03/202479.1779.9278.7279.58
06/04/202479.5779.8878.7879.66
06/05/202479.8379.9379.2279.57
06/06/202479.4180.6979.4180.01
06/07/20248080.3579.7180.14
06/10/202479.9580.0377.2877.94
06/11/202477.7677.7876.8377.1
06/12/202477.2580.1877.2580.08
06/13/202479.879.878.4178.88
06/14/202478.8378.8375.6275.9
06/17/202475.7476.7975.2476.74
06/18/202476.5177.2476.0876.3
06/19/202476.277.175.976.45
06/20/202476.577.87677.02
06/21/202477.8479.1277.3278.05
06/24/202478.2179.377.3578.42
06/25/202478.3579.7577.879.5
06/26/20247578.3274.9577.12
06/27/20247777.6776.0777.5
06/28/202477.4577.7276.5876.77
07/02/202476.1477.876.0877.61
07/03/202477.5678.6777.4877.76
07/04/202477.6278.177.5277.98
07/05/202477.9878.2877.1177.92
07/08/202477.5579.4577.3979.37
07/09/202479.2280.178.8679.74
07/10/202479.8181.8779.7281.66
07/11/202481.6582.0380.2880.91
07/12/202480.7481.9180.6281.49
07/15/202481.6882.068181.56
07/16/202481.7982.9981.7982.24
07/17/202481.7881.7880.8681.3
07/18/202481.1982.678182.24
07/19/202482.0982.4981.5882.05
07/22/202482.3583.1281.2482.99
07/23/202482.683.2882.2382.49
07/24/202482.3783.182.1882.85
07/25/202482.6782.9181.7882.4
07/26/202482.7683.1682.1282.62
07/29/202482.9583.8982.6883.32
07/30/202483.6284.2583.3184
07/31/202484.585.5384.1185.11
08/01/20248585.1682.482.6
08/02/202481.4382.2280.0481.76
08/06/202479.6581.6279.2680.71
08/07/202481.381.378.0778.39
08/08/202479.0279.9478.5879.66
08/09/202479.8280.1878.9979.89
08/12/202479.8980.6979.4580.6
08/13/20248182.4880.8482.33
08/14/202482.3982.6981.282.55
08/15/202483.0884.0282.9883.84
08/16/202483.5984.1683.4283.57
08/19/20248083.8879.881.77
08/20/202481.8982.3680.8180.87
08/21/202480.381.9980.1580.43
08/22/202480.5180.878.5578.92
08/23/202479.2179.578.0678.27
08/26/202478.3178.7778.1878.39
08/27/202479.0580.1179.0379.45
08/28/202479.3379.8578.7978.97
08/29/202479.1479.1577.677.76
08/30/202477.577.5776.1176.93
09/03/202476.976.9274.8975
09/04/20247475.873.9874.43
09/05/202473.6675.5272.3675.41
09/06/202475.6977.1975.1176.86
09/09/202477.1377.9876.377.92
09/10/202477.877.8376.0176.84
09/11/202476.9477.1575.7976.67
09/12/202477.0177.3175.6875.87
09/13/202475.8176.274.9575
09/16/202475.4275.97575.75
09/17/202476.1776.2575.2475.32
09/18/202475.3475.8975.375.38
09/19/202476.2476.875.6975.89
09/20/202475.5576.4875.2276.09
09/23/202476.677.5676.2476.57
09/24/202476.7376.7375.2175.35
09/25/202475.4775.5574.8274.93
09/26/202475.1975.574.2175.12
09/27/202475.0276.187575.32
09/30/202474.575.6774.574.77
10/01/202474.6774.8574.174.2
10/02/20247374.2272.7673.15
10/03/202473.2174.6273.0673.85
10/04/202473.8474.4373.6973.96
10/07/202473.5774.1273.4473.82
10/08/20247474.673.874.4
10/09/20247474.4273.4673.79
10/10/202473.875.1273.5774.8
10/11/202474.8875.0972.2272.27
10/15/202472.7773.4272.0573
10/16/202473.0174.3572.9174.19
10/17/202474.1674.5572.7373.75
10/18/202473.7974.2773.3673.73
10/21/202473.7674.2973.6974.18
10/22/202473.9374.4573.274.09
10/23/202473.9374.3373.3973.47
10/24/202473.0373.8171.9872
10/25/202472.1272.6171.3171.43
10/28/202471.4774.3271.3674.19
10/29/202473.9274.1872.7473.31
10/30/202472.9474.2272.4474.18
10/31/2024747472.2572.61
11/01/202472.5473.872.5273.04
11/04/202472.873.5772.3172.59
11/05/202472.5773.9772.2973.64
11/06/202474.7276.4574.5776.34
11/07/202476.2976.9875.7976.8
11/08/202476.877.5976.2777.03
11/11/202477.3478.2376.5376.78
11/12/202476.677.5275.9577.39
11/13/202477.3678.8477.2778.73
11/14/202478.8682.578.7381.33
11/15/20248181.278.4679.37
11/18/202479.1579.7177.8478.36
11/19/202478.1378.477.4777.59
11/20/202477.6777.776.1477.2
11/21/202477.2978.7676.9178.69
11/22/202478.6179.1678.1178.59
11/25/202478.7579.2777.5677.82
11/26/20247579.397579.09
11/27/20247982.8678.6882.47
11/28/202482.483.2382.2382.8
11/29/202482.6482.8581.6481.91
12/02/202481.7783.2981.4483.03
12/03/202482.5383.7382.1983.03
12/04/20248383.4381.7282.71
12/05/202482.4783.2981.4381.55
12/06/202481.6282.4881.181.38
12/09/202481.582.1881.2981.52
12/10/202481.2281.4380.5380.98
12/11/202480.9781.6280.6681.58
12/12/202480.9981.0779.6480.49
12/13/202480.9782.1580.0380.9
12/16/202480.6580.9379.8380.35
12/17/202480.2481.3480.0580.11
12/18/202481.581.579.2379.95
12/19/202479.5280.4378.0879.54
12/20/202480.0181.5679.5580.79
12/23/202480.180.9478.9780.43
12/24/202480.1280.5979.1880.59
12/27/202480.2180.4779.4880.14
12/30/202479.6179.6778.4279.13
12/31/202479.2180.1178.7479.72