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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 72.1768
CLOSE 72.1398

Low

LOW 65.95

High

HIGH 80.96
DATEOPENHIGHLOWCLOSE
01/02/202580.0380.0878.5179.05
01/03/202579.2279.4278.1978.56
01/06/2025797976.6976.81
01/07/202576.8477.0275.7375.89
01/08/202576.577.9976.377.79
01/09/202577.4478.0277.1777.97
01/10/202577.677.87676.54
01/13/202575.576.4275.2275.25
01/14/202575.1375.674.0674.69
01/15/202575.167674.6475.28
01/16/202575.3876.4575.3876.28
01/17/202576.6777.5376.2576.78
01/20/202576.8877.2276.2776.83
01/21/202577.1777.1775.5676
01/22/20257676.6975.3976.32
01/23/202576.2977.1276.2976.75
01/24/202576.6176.6175.6875.79
01/27/202575.576.3575.3275.69
01/28/202575.6276.1274.9275.93
01/29/202576.0576.4975.7376.03
01/30/202576.0577.7475.977.42
01/31/202577.5477.8676.1476.75
02/03/202574.3776.274.3775.21
02/04/202574.7976.4174.7375.71
02/05/202575.9676.2674.975.6
02/06/202575.727674.6375.21
02/07/202575.2875.5574.2174.52
02/10/202574.0574.2872.7272.97
02/11/202572.997372.2772.49
02/12/202572.0572.5871.8372.58
02/13/202572.8174.5472.6573.56
02/14/202573.173.6972.1572.35
02/18/202572.0772.4571.3272.01
02/19/202571.9271.9571.2571.59
02/20/202571.5971.670.6971.04
02/21/202570.9271.1869.8670.26
02/24/202570.2671.4770.0571.17
02/25/202571.1872.770.9471.98
02/26/202571.9471.9770.370.5
02/27/202570.6471.1969.8970.63
02/28/202571.8371.9770.6471.93
03/03/202571.7571.9470.5570.81
03/04/202570.1571.1669.5370.64
03/05/202570.6871.437071.31
03/06/202570.7574.2870.7574.06
03/07/202573.6173.8172.4172.75
03/10/20257272.3870.971.45
03/11/20257171.1969.2769.59
03/12/202569.5669.8667.9469.62
03/13/202569.4569.4668.1168.15
03/14/202568.1568.3867.6367.77
03/17/202567.568.6767.567.99
03/18/202567.8667.8665.9566.54
03/19/20256871.3567.0170.74
03/20/202571.6471.6470.2870.65
03/21/202570.671.4670.2370.37
03/24/202570.5471.57070.08
03/25/202569.7670.7569.7170.25
03/26/202570.2370.3268.7469.41
03/27/202569.2270.4269.1570.39
03/28/202570.0670.3869.6769.78
03/31/202569.5371.0369.2770.97
04/01/202570.7472.0570.4471.44
04/02/202571.2672.9870.7972.96
04/03/202571.4474.2470.7873.02
04/04/202571.8372.1570.1170.16
04/07/202568.4470.2967.8868.73
04/08/202569.8670.2168.2569
04/09/202568.570.0568.2669.35
04/10/20256969.2467.8168.78
04/11/202568.4371.1668.3870.91
04/14/202571.471.4769.7770.37
04/15/202570.6470.6469.3469.61
04/16/202569.7570.5469.1470.38
04/17/202570.3671.3169.6171.3
04/21/202570.9571.9670.8871.95
04/22/202572.3673.4372.2373.29
04/23/202573.7174.3873.0873.15
04/24/202573.0773.0871.5372.23
04/25/202572.2772.7271.9172.42
04/28/202572.3873.7272.3572.9
04/29/202572.7573.5772.3172.46
04/30/202572.3772.3771.3971.96
05/01/202571.9671.9669.3769.68
05/02/202570.1271.4369.9571.43
05/05/202571.3671.8870.3971.08
05/06/202570.6671.4170.570.78
05/07/202570.8271.0370.0670.56
05/08/202570.7571.1569.5569.62
05/09/202569.8170.369.2370
05/12/202570.5570.668.9769.51
05/13/202569.570.0868.6169.01
05/14/202568.986967.6468.35
05/15/20256869.6267.9469.6
05/16/202569.5569.668.7269.04
05/20/202568.9769.968.7369.7
05/21/202569.0869.3468.4168.51
05/22/202568.568.5767.8567.91
05/23/202567.8169.0467.6368.8
05/26/202569.0669.7268.7569.38
05/27/202569.7973.0669.772.75
05/28/202572.5973.2372.272.96
05/29/202573.0673.5271.5771.6
05/30/202571.5972.8670.8871.15
06/02/202571.0173.570.273.18
06/03/202573.1673.371.6172.67
06/04/202572.6473.3272.3872.98
06/05/202573.0573.372.1772.39
06/06/202572.7173.272.0272.14
06/09/202572.0272.4471.471.77
06/10/202571.7574.8171.6974.32
06/11/202574.2674.772.6372.67
06/12/202572.7474.0372.3573.69
06/13/202573.3174.1872.8673.12
06/16/202573.2573.8372.4172.68
06/17/202572.572.9571.8672.01
06/18/202572.0672.3571.2671.37
06/19/202571.171.6170.7170.87
06/20/202571.3971.3969.3470.03
06/23/202570.0171.1470.0170.29
06/24/202570.1170.8769.9870.82
06/25/202570.7270.7868.7468.81
06/26/20256969.768.168.9
06/27/202568.7968.867.1767.64
06/30/202567.556866.9367.69
07/02/202567.8668.5467.2168.48
07/03/202568.6869.1668.4168.96
07/04/202568.6669.7368.5569.13
07/07/202568.9870.1768.7569.1
07/08/202569.1269.4268.7869.1
07/09/202569.0769.568.6869.41
07/10/202569.3870.4469.2869.66
07/11/202569.0369.5168.3868.63
07/14/202568.7269.2367.9268.9
07/15/202568.8268.9567.968.1
07/16/202568.4268.4267.9268.32
07/17/202579.2680.9672.4574
07/18/202574.4175.573.9175.43
07/21/202575.8978.1175.8876.67
07/22/202576.6577.6676.5676.81
07/23/202576.8577.6876.1176.27
07/24/202576.276.774.6874.88
07/25/202575.0275.0974.274.33
07/28/202574.0474.0573.1773.49
07/29/202573.6973.6972.6372.68
07/30/202572.5973.2871.9373.13
07/31/202572.6773.871.8172
08/01/202571.6871.6870.0370.18
08/05/202570.6471.4770.2771.03
08/06/20257171.5770.2570.79
08/07/202570.657169.8970.26
08/08/202570.5270.8569.9569.99
08/11/202569.870.4969.869.94
08/12/20257070.1968.5669.66
08/13/202569.7670.4369.5870.09
08/14/202569.9170.0969.0369.29
08/15/202569.2970.1169.2570.02
08/18/20257070.7569.9370.7
08/19/202569.9870.7569.9270.33
08/20/202570.3670.5570.0670.23
08/21/202570.2370.5269.9370.31
08/22/202570.3871.0269.769.7
08/25/202569.537069.0569.6
08/26/202569.4769.7468.4768.84
08/27/202568.9269.968.8969.8
08/28/202569.3269.6268.5568.82
08/29/202568.9869.8568.7869.61
09/02/202569.4369.8168.869.24
09/03/202570.7574.5770.773.58
09/04/202573.9174.8473.874.11
09/05/202574.1576.3174.1576.24
09/08/202576.1476.1774.174.33
09/09/202574.1674.2573.4173.97
09/10/202573.7374.2573.2174
09/11/202573.8174.1173.3773.91
09/12/202572.9873.8372.8273.64
09/15/202573.6373.7272.6173.21
09/16/202573.2373.5672.3872.82
09/17/202572.8373.1372.1372.2
09/18/202572.2472.3571.7371.8
09/19/202574.574.572.173.62
09/22/202573.273.3372.5572.56
09/23/202572.6673.972.573.61
09/24/202573.8474.6373.1974.3
09/25/202573.9374.5473.3573.39
09/26/202573.5173.5672.5472.64
09/29/202572.9474.0372.7773.75
09/30/202573.7274.2773.5774.25
10/01/202574.2574.6874.0174.65
10/02/202574.4674.6274.0474.28
10/03/202574.2275.5674.274.79
10/06/202574.9274.9273.2373.27
10/07/202573.4373.4472.1673.1
10/08/202573.3673.3672.5772.72
10/09/202572.7472.9172.0172.67
10/10/202573.1173.2572.6373.13
10/14/202573.0773.9472.5373.09
10/15/202573.3473.9172.8673.4
10/16/202573.3173.472.4973.35
10/17/202572.9675.1772.9274.95
10/20/202575.0675.373.7674.46
10/21/202574.374.673.7173.81
10/22/202574.0874.1973.3873.9
10/23/202573.8273.9472.7772.8
10/24/202572.874.7572.7574.47
10/27/202574.3975.2973.6574.07
10/28/202573.8774.1973.1273.51
10/29/202573.2673.2769.6969.94
10/30/202570.270.969.8970.7
10/31/202570.6971.3170.1371.28
11/03/202571.0571.0669.269.61
11/04/202569.0369.668.6568.8
11/05/202568.770.468.5470.24
11/06/202570.0470.2569.4669.75
11/07/202569.5469.5468.368.51
11/10/202568.5569.9368.5169.77
11/11/202569.7170.4369.4870.4
11/12/202570.4971.6670.1171.22
11/13/202571.0971.0970.0270.2
11/14/20257070.4269.5670.3
11/17/202569.9170.1869.3270.05
11/18/202569.8370.1769.4669.51
11/19/202569.4169.4268.5669.19
11/20/202569.4770.0568.8870.01
11/21/202569.9572.0469.5672.02
11/24/202572.0272.4770.8370.93
11/25/202573.5375.0972.9574.41
11/26/202574.6976.574.1675.73
11/27/202575.5476.7775.576.4
11/28/202576.2576.7975.7876.33
12/01/202576.176.4475.1375.38
12/02/202575.6575.6573.7474.44
12/03/202574.2974.5972.9773.21
12/04/202573.3474.5973.374.49
12/05/202574.4174.6473.2274.17
12/08/202573.8874.0972.6672.9
12/09/202572.7173.272.0272.11
12/10/202572.0972.4871.6171.71
12/11/202571.8372.6471.8372.35
12/12/202572.3572.4671.6572.24
12/15/202572.3673.3672.1673.08
12/16/202573.0873.7572.572.77
12/17/202573.0373.0371.972.49
12/18/202572.6374.5172.5174.25
12/19/202574.5775.0873.8574.15
12/22/202573.7374.6673.2274.43
12/23/202574.4374.777474.39
12/24/202574.2674.674.0474.04
12/29/202573.6174.8873.6174.4
12/30/202574.4475.2974.3174.7
12/31/202574.5975.2574.5974.96