Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Alimentation Couche-Tard Inc. (ATD) Price History

Daily open, high, low, close and volume for Alimentation Couche-Tard Inc. (ATD) from 2025-10-09 to 2026-10-09, newest first.

‹ ATD price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 77.77CAD 78.54CAD 77.37CAD 77.651,075,400
2026-10-08CAD 77.12CAD 78.72CAD 76.96CAD 77.87903,900
2026-10-07CAD 77.39CAD 78.08CAD 76.98CAD 77.111,156,600
2026-10-06CAD 77.23CAD 78.10CAD 76.56CAD 77.16972,100
2026-10-05CAD 76.92CAD 77.24CAD 75.90CAD 77.131,148,300
2026-10-02CAD 77.50CAD 77.58CAD 76.69CAD 76.90808,300
2026-10-01CAD 77.54CAD 77.77CAD 76.43CAD 77.20858,500
2026-09-30CAD 78.00CAD 78.23CAD 77.41CAD 77.49908,900
2026-09-29CAD 78.23CAD 78.97CAD 77.75CAD 77.961,056,500
2026-09-28CAD 78.64CAD 79.20CAD 78.24CAD 78.621,103,100
2026-09-25CAD 78.61CAD 78.85CAD 78.10CAD 78.50992,800
2026-09-24CAD 78.66CAD 79.48CAD 78.27CAD 78.631,017,800
2026-09-23CAD 79.58CAD 79.69CAD 78.45CAD 78.491,476,900
2026-09-22CAD 80.33CAD 80.70CAD 79.62CAD 79.651,215,400
2026-09-21CAD 79.29CAD 79.97CAD 78.43CAD 79.771,468,700
2026-09-18CAD 79.63CAD 79.65CAD 78.65CAD 79.024,423,900
2026-09-17CAD 80.47CAD 80.73CAD 79.55CAD 79.87757,300
2026-09-16CAD 79.89CAD 80.34CAD 79.44CAD 80.041,030,100
2026-09-15CAD 81.86CAD 81.88CAD 79.26CAD 79.671,515,200
2026-09-14CAD 81.06CAD 82.48CAD 81.01CAD 81.91949,000
2026-09-11CAD 80.10CAD 80.76CAD 79.40CAD 80.501,370,400
2026-09-10CAD 79.79CAD 80.77CAD 79.51CAD 80.001,564,900
2026-09-09CAD 79.55CAD 80.10CAD 79.13CAD 79.891,850,700
2026-09-08CAD 81.22CAD 81.46CAD 79.82CAD 79.981,400,100
2026-09-04CAD 82.16CAD 82.86CAD 81.90CAD 82.001,364,200
2026-09-03CAD 82.03CAD 82.29CAD 80.62CAD 81.911,723,500
2026-09-02CAD 83.78CAD 84.07CAD 81.10CAD 82.252,446,000
2026-09-01CAD 83.50CAD 84.96CAD 83.27CAD 84.281,868,000
2026-08-31CAD 82.96CAD 83.60CAD 82.62CAD 83.472,371,800
2026-08-28CAD 83.50CAD 84.59CAD 82.92CAD 83.361,642,000
2026-08-27CAD 84.27CAD 84.60CAD 83.00CAD 83.402,664,500
2026-08-26CAD 85.09CAD 85.62CAD 84.19CAD 84.271,147,100
2026-08-25CAD 85.85CAD 86.18CAD 85.07CAD 85.191,154,100
2026-08-24CAD 85.65CAD 86.27CAD 84.83CAD 85.99948,800
2026-08-21CAD 85.82CAD 86.49CAD 85.33CAD 85.661,511,300
2026-08-20CAD 87.50CAD 88.06CAD 85.57CAD 86.051,446,400
2026-08-19CAD 89.72CAD 89.77CAD 87.67CAD 87.981,234,300
2026-08-18CAD 90.64CAD 91.37CAD 89.67CAD 89.931,178,000
2026-08-17CAD 91.53CAD 91.53CAD 90.05CAD 90.471,022,100
2026-08-14CAD 92.56CAD 92.95CAD 91.77CAD 91.96657,900
2026-08-13CAD 92.66CAD 93.14CAD 92.01CAD 92.65870,100
2026-08-12CAD 92.80CAD 93.18CAD 91.95CAD 92.371,200,100
2026-08-11CAD 93.20CAD 93.68CAD 92.22CAD 93.191,386,700
2026-08-10CAD 93.07CAD 93.46CAD 92.50CAD 93.061,918,600
2026-08-07CAD 92.51CAD 93.50CAD 92.34CAD 93.301,857,400
2026-08-06CAD 92.07CAD 93.15CAD 91.62CAD 92.701,934,200
2026-08-05CAD 92.95CAD 93.00CAD 91.05CAD 91.562,122,200
2026-08-04CAD 91.41CAD 93.35CAD 90.57CAD 93.133,110,200
2026-07-31CAD 90.10CAD 92.90CAD 89.90CAD 91.012,949,600
2026-07-30CAD 91.09CAD 91.43CAD 89.16CAD 89.78781,500
2026-07-29CAD 91.85CAD 92.63CAD 90.65CAD 90.931,173,700
2026-07-28CAD 90.55CAD 92.83CAD 90.50CAD 91.931,938,800
2026-07-27CAD 89.15CAD 89.95CAD 88.73CAD 89.66730,900
2026-07-24CAD 88.66CAD 89.15CAD 88.40CAD 88.82978,500
2026-07-23CAD 89.08CAD 89.23CAD 88.04CAD 88.661,262,100
2026-07-22CAD 89.86CAD 90.93CAD 89.21CAD 89.231,026,300
2026-07-21CAD 90.36CAD 91.01CAD 89.64CAD 89.911,291,600
2026-07-20CAD 91.01CAD 91.61CAD 90.50CAD 90.511,212,300
2026-07-17CAD 90.65CAD 91.70CAD 90.15CAD 91.011,011,700
2026-07-16CAD 89.46CAD 90.43CAD 88.96CAD 90.411,514,800
2026-07-15CAD 90.35CAD 90.56CAD 88.74CAD 88.981,605,100
2026-07-14CAD 91.65CAD 91.65CAD 90.40CAD 90.531,234,300
2026-07-13CAD 91.10CAD 91.97CAD 91.10CAD 91.77931,500
2026-07-10CAD 90.82CAD 91.66CAD 90.24CAD 91.19955,700
2026-07-09CAD 92.46CAD 92.47CAD 90.46CAD 90.491,234,100
2026-07-08CAD 91.65CAD 93.63CAD 91.52CAD 93.152,581,000
2026-07-07CAD 91.95CAD 92.18CAD 90.73CAD 91.812,193,800
2026-07-06CAD 91.14CAD 91.33CAD 90.31CAD 90.971,650,200
2026-07-03CAD 90.31CAD 91.77CAD 90.01CAD 91.38559,900
2026-07-02CAD 90.75CAD 91.08CAD 89.08CAD 90.271,507,200
2026-06-30CAD 91.00CAD 91.66CAD 90.14CAD 90.401,996,500
2026-06-29CAD 93.43CAD 93.90CAD 91.00CAD 91.502,804,600
2026-06-26CAD 94.00CAD 94.35CAD 92.86CAD 93.432,093,100
2026-06-25CAD 93.91CAD 94.72CAD 93.09CAD 93.572,456,100
2026-06-24CAD 93.00CAD 95.15CAD 92.01CAD 93.762,563,600
2026-06-23CAD 87.20CAD 92.60CAD 87.20CAD 91.875,181,200
2026-06-22CAD 82.15CAD 82.80CAD 81.63CAD 82.261,640,800
2026-06-19CAD 82.29CAD 83.05CAD 81.91CAD 82.372,606,200
2026-06-18CAD 83.80CAD 84.19CAD 81.16CAD 82.441,600,400
2026-06-17CAD 83.15CAD 83.62CAD 82.00CAD 83.621,532,700
2026-06-16CAD 84.59CAD 84.71CAD 82.95CAD 83.461,332,700
2026-06-15CAD 84.97CAD 85.01CAD 82.97CAD 84.24968,500
2026-06-12CAD 84.63CAD 85.58CAD 83.72CAD 84.311,269,300
2026-06-11CAD 84.13CAD 85.09CAD 83.63CAD 84.351,606,400
2026-06-10CAD 82.23CAD 84.43CAD 82.18CAD 83.432,154,300
2026-06-09CAD 81.61CAD 82.76CAD 81.60CAD 82.33971,300
2026-06-08CAD 81.94CAD 82.75CAD 80.80CAD 81.61804,900
2026-06-05CAD 80.68CAD 82.99CAD 80.58CAD 82.60762,100
2026-06-04CAD 80.30CAD 81.29CAD 80.08CAD 80.791,113,100
2026-06-03CAD 79.14CAD 80.25CAD 79.02CAD 80.031,145,200
2026-06-02CAD 77.97CAD 79.25CAD 77.68CAD 79.211,061,100
2026-06-01CAD 77.69CAD 78.61CAD 77.61CAD 78.021,019,800
2026-05-29CAD 77.75CAD 78.90CAD 77.32CAD 77.893,976,500
2026-05-28CAD 78.03CAD 78.16CAD 77.07CAD 77.791,491,100
2026-05-27CAD 76.92CAD 79.02CAD 76.92CAD 78.341,231,900
2026-05-26CAD 78.50CAD 79.09CAD 76.81CAD 76.861,910,000
2026-05-25CAD 78.81CAD 79.50CAD 78.59CAD 79.05277,500
2026-05-22CAD 79.15CAD 79.15CAD 78.18CAD 78.58658,400
2026-05-21CAD 79.38CAD 79.40CAD 78.27CAD 78.761,250,000
2026-05-20CAD 78.39CAD 79.85CAD 78.25CAD 79.631,225,500
2026-05-19CAD 78.29CAD 79.28CAD 78.00CAD 78.271,112,700
2026-05-15CAD 79.05CAD 79.18CAD 78.23CAD 78.46627,800
2026-05-14CAD 78.21CAD 79.32CAD 78.20CAD 79.32716,600
2026-05-13CAD 78.61CAD 78.76CAD 77.46CAD 77.95790,300
2026-05-12CAD 78.26CAD 79.34CAD 78.02CAD 78.651,144,600
2026-05-11CAD 79.10CAD 79.10CAD 78.01CAD 78.03837,100
2026-05-08CAD 79.08CAD 79.98CAD 78.80CAD 79.231,089,000
2026-05-07CAD 79.44CAD 80.15CAD 78.44CAD 78.99725,900
2026-05-06CAD 80.62CAD 80.62CAD 79.29CAD 79.53614,900
2026-05-05CAD 79.88CAD 80.71CAD 79.42CAD 79.68825,300
2026-05-04CAD 80.98CAD 81.12CAD 79.18CAD 79.651,302,700
2026-05-01CAD 80.52CAD 81.48CAD 80.04CAD 81.09997,100
2026-04-30CAD 76.19CAD 80.54CAD 75.79CAD 80.362,169,300
2026-04-29CAD 75.58CAD 76.07CAD 75.23CAD 75.811,085,600
2026-04-28CAD 76.01CAD 76.39CAD 75.04CAD 75.931,401,300
2026-04-27CAD 76.29CAD 76.93CAD 75.82CAD 75.951,255,000
2026-04-24CAD 77.85CAD 77.99CAD 76.60CAD 76.741,031,200
2026-04-23CAD 78.36CAD 78.61CAD 77.63CAD 78.031,604,300
2026-04-22CAD 79.29CAD 79.45CAD 78.01CAD 78.41692,000
2026-04-21CAD 79.24CAD 80.36CAD 79.08CAD 79.451,404,000
2026-04-20CAD 78.75CAD 79.34CAD 78.64CAD 79.28972,700
2026-04-17CAD 77.98CAD 78.91CAD 76.75CAD 78.731,106,300
2026-04-16CAD 78.18CAD 78.33CAD 76.98CAD 77.37735,000
2026-04-15CAD 77.52CAD 78.43CAD 77.14CAD 78.101,052,100
2026-04-14CAD 76.33CAD 77.40CAD 76.20CAD 77.371,108,100
2026-04-13CAD 77.47CAD 77.50CAD 76.08CAD 76.431,374,700
2026-04-10CAD 78.68CAD 79.52CAD 77.52CAD 77.83882,000
2026-04-09CAD 80.27CAD 80.37CAD 78.12CAD 78.321,220,800
2026-04-08CAD 79.80CAD 81.81CAD 79.80CAD 80.621,628,200
2026-04-07CAD 79.01CAD 79.01CAD 77.63CAD 78.68834,300
2026-04-06CAD 78.35CAD 79.55CAD 78.00CAD 79.36593,400
2026-04-02CAD 78.47CAD 78.79CAD 77.45CAD 78.30858,500
2026-04-01CAD 79.70CAD 79.70CAD 78.00CAD 78.641,654,200
2026-03-31CAD 77.97CAD 79.29CAD 77.41CAD 78.851,335,900
2026-03-30CAD 77.86CAD 78.99CAD 77.24CAD 77.471,026,400
2026-03-27CAD 77.74CAD 78.07CAD 77.09CAD 77.62635,000
2026-03-26CAD 78.21CAD 79.43CAD 77.97CAD 78.20744,900
2026-03-25CAD 78.85CAD 78.95CAD 77.64CAD 78.621,068,000
2026-03-24CAD 78.49CAD 79.08CAD 77.74CAD 77.971,059,600
2026-03-23CAD 76.91CAD 79.33CAD 76.91CAD 78.961,618,300
2026-03-20CAD 76.49CAD 77.97CAD 75.81CAD 76.174,270,500
2026-03-19CAD 78.00CAD 78.39CAD 75.95CAD 76.531,406,500
2026-03-18CAD 81.29CAD 82.00CAD 77.57CAD 78.692,040,200
2026-03-17CAD 84.58CAD 84.67CAD 82.95CAD 82.961,146,500
2026-03-16CAD 82.89CAD 84.36CAD 82.75CAD 84.251,177,900
2026-03-13CAD 81.75CAD 82.65CAD 81.52CAD 82.62936,700
2026-03-12CAD 80.57CAD 81.80CAD 80.10CAD 81.601,194,800
2026-03-11CAD 82.02CAD 82.58CAD 80.71CAD 80.801,533,300
2026-03-10CAD 80.90CAD 82.61CAD 80.55CAD 82.301,147,900
2026-03-09CAD 80.16CAD 81.05CAD 79.50CAD 80.882,042,700
2026-03-06CAD 82.76CAD 83.16CAD 79.95CAD 80.762,032,900
2026-03-05CAD 82.29CAD 83.81CAD 81.99CAD 83.591,549,700
2026-03-04CAD 81.44CAD 82.98CAD 80.97CAD 82.771,409,600
2026-03-03CAD 81.28CAD 81.95CAD 79.86CAD 81.652,104,700
2026-03-02CAD 82.32CAD 83.09CAD 81.52CAD 82.261,509,000
2026-02-27CAD 82.35CAD 84.50CAD 82.35CAD 82.783,428,700
2026-02-26CAD 83.72CAD 83.72CAD 82.43CAD 82.801,071,600
2026-02-25CAD 83.93CAD 84.45CAD 83.15CAD 83.70909,600
2026-02-24CAD 85.59CAD 85.59CAD 83.84CAD 84.361,388,300
2026-02-23CAD 83.64CAD 85.29CAD 83.22CAD 85.261,124,500
2026-02-20CAD 84.07CAD 84.38CAD 83.36CAD 83.801,360,100
2026-02-19CAD 83.30CAD 84.61CAD 82.69CAD 84.141,189,100
2026-02-18CAD 83.45CAD 83.74CAD 82.32CAD 83.471,212,600
2026-02-17CAD 83.82CAD 84.81CAD 83.11CAD 83.541,702,600
2026-02-13CAD 83.00CAD 83.91CAD 82.78CAD 83.861,191,400
2026-02-12CAD 82.82CAD 84.02CAD 82.05CAD 82.951,963,600
2026-02-11CAD 80.11CAD 83.85CAD 80.00CAD 82.513,417,700
2026-02-10CAD 79.38CAD 82.11CAD 79.34CAD 80.003,920,900
2026-02-09CAD 78.91CAD 79.49CAD 78.33CAD 79.472,132,100
2026-02-06CAD 78.48CAD 79.00CAD 78.03CAD 78.741,272,800
2026-02-05CAD 78.95CAD 80.44CAD 77.72CAD 78.073,397,200
2026-02-04CAD 76.12CAD 79.78CAD 75.86CAD 79.343,007,100
2026-02-03CAD 73.68CAD 75.84CAD 72.77CAD 75.741,906,000
2026-02-02CAD 70.65CAD 74.58CAD 70.60CAD 73.942,037,000
2026-01-30CAD 71.47CAD 71.60CAD 70.49CAD 70.842,183,500
2026-01-29CAD 71.57CAD 72.00CAD 70.48CAD 71.511,447,600
2026-01-28CAD 73.41CAD 74.00CAD 71.55CAD 71.571,865,700
2026-01-27CAD 74.91CAD 75.25CAD 73.33CAD 73.681,138,600
2026-01-26CAD 77.11CAD 77.11CAD 74.95CAD 75.471,682,600
2026-01-23CAD 77.50CAD 77.60CAD 75.91CAD 76.871,230,000
2026-01-22CAD 75.77CAD 78.08CAD 75.21CAD 77.561,980,800
2026-01-21CAD 73.50CAD 75.83CAD 73.21CAD 75.691,460,500
2026-01-20CAD 73.56CAD 73.70CAD 72.99CAD 73.401,024,600
2026-01-19CAD 73.54CAD 74.01CAD 73.35CAD 73.82299,200
2026-01-16CAD 73.08CAD 73.94CAD 72.88CAD 73.801,264,400
2026-01-15CAD 73.86CAD 74.15CAD 72.95CAD 73.331,197,100
2026-01-14CAD 73.97CAD 74.50CAD 73.62CAD 73.901,447,500
2026-01-13CAD 75.20CAD 75.35CAD 73.50CAD 73.921,362,500
2026-01-12CAD 74.76CAD 75.50CAD 74.22CAD 75.211,060,500
2026-01-09CAD 75.40CAD 75.73CAD 74.59CAD 74.80771,200
2026-01-08CAD 74.19CAD 75.80CAD 74.19CAD 75.492,223,800
2026-01-07CAD 73.66CAD 75.10CAD 73.66CAD 74.211,383,000
2026-01-06CAD 74.63CAD 75.18CAD 73.56CAD 73.811,188,300
2026-01-05CAD 75.37CAD 75.75CAD 74.41CAD 74.701,472,500
2026-01-02CAD 75.23CAD 75.90CAD 74.33CAD 75.55970,800
2025-12-31CAD 74.59CAD 75.25CAD 74.59CAD 74.96751,100
2025-12-30CAD 74.44CAD 75.29CAD 74.31CAD 74.701,011,200
2025-12-29CAD 73.61CAD 74.88CAD 73.61CAD 74.401,502,500
2025-12-24CAD 74.26CAD 74.60CAD 74.04CAD 74.04372,400
2025-12-23CAD 74.43CAD 74.77CAD 74.00CAD 74.391,556,200
2025-12-22CAD 73.73CAD 74.66CAD 73.22CAD 74.43918,700
2025-12-19CAD 74.57CAD 75.08CAD 73.85CAD 74.154,774,900
2025-12-18CAD 72.63CAD 74.51CAD 72.51CAD 74.251,536,500
2025-12-17CAD 73.03CAD 73.03CAD 71.90CAD 72.491,611,000
2025-12-16CAD 73.08CAD 73.75CAD 72.50CAD 72.771,352,800
2025-12-15CAD 72.36CAD 73.36CAD 72.16CAD 73.08917,000
2025-12-12CAD 72.35CAD 72.46CAD 71.65CAD 72.241,069,700
2025-12-11CAD 71.83CAD 72.64CAD 71.83CAD 72.351,304,200
2025-12-10CAD 72.09CAD 72.48CAD 71.61CAD 71.711,055,000
2025-12-09CAD 72.71CAD 73.20CAD 72.02CAD 72.111,006,200
2025-12-08CAD 73.88CAD 74.09CAD 72.66CAD 72.901,162,500
2025-12-05CAD 74.41CAD 74.64CAD 73.22CAD 74.17922,300
2025-12-04CAD 73.34CAD 74.59CAD 73.30CAD 74.491,403,900
2025-12-03CAD 74.29CAD 74.59CAD 72.97CAD 73.211,045,700
2025-12-02CAD 75.65CAD 75.65CAD 73.74CAD 74.441,146,000
2025-12-01CAD 76.10CAD 76.44CAD 75.13CAD 75.381,386,500
2025-11-28CAD 76.25CAD 76.79CAD 75.78CAD 76.332,032,800
2025-11-27CAD 75.54CAD 76.77CAD 75.50CAD 76.401,508,500
2025-11-26CAD 74.69CAD 76.50CAD 74.16CAD 75.731,891,800
2025-11-25CAD 73.53CAD 75.09CAD 72.95CAD 74.412,630,600
2025-11-24CAD 72.02CAD 72.47CAD 70.83CAD 70.932,852,500
2025-11-21CAD 69.95CAD 72.04CAD 69.56CAD 72.021,866,700
2025-11-20CAD 69.47CAD 70.05CAD 68.88CAD 70.011,119,900
2025-11-19CAD 69.41CAD 69.42CAD 68.56CAD 69.191,862,000
2025-11-18CAD 69.83CAD 70.17CAD 69.46CAD 69.511,877,000
2025-11-17CAD 69.91CAD 70.18CAD 69.32CAD 70.052,597,500
2025-11-14CAD 70.00CAD 70.42CAD 69.56CAD 70.302,061,200
2025-11-13CAD 71.09CAD 71.09CAD 70.02CAD 70.201,224,900
2025-11-12CAD 70.49CAD 71.66CAD 70.11CAD 71.221,423,800
2025-11-11CAD 69.71CAD 70.43CAD 69.48CAD 70.401,196,800
2025-11-10CAD 68.55CAD 69.93CAD 68.51CAD 69.771,400,300
2025-11-07CAD 69.54CAD 69.54CAD 68.30CAD 68.511,611,000
2025-11-06CAD 70.04CAD 70.25CAD 69.46CAD 69.751,408,500
2025-11-05CAD 68.70CAD 70.40CAD 68.54CAD 70.241,424,200
2025-11-04CAD 69.03CAD 69.60CAD 68.65CAD 68.801,403,800
2025-11-03CAD 71.05CAD 71.06CAD 69.20CAD 69.611,651,200
2025-10-31CAD 70.69CAD 71.31CAD 70.13CAD 71.281,207,500
2025-10-30CAD 70.20CAD 70.90CAD 69.89CAD 70.701,222,900
2025-10-29CAD 73.26CAD 73.27CAD 69.69CAD 69.942,466,900
2025-10-28CAD 73.87CAD 74.19CAD 73.12CAD 73.51930,200
2025-10-27CAD 74.39CAD 75.29CAD 73.65CAD 74.071,082,100
2025-10-24CAD 72.80CAD 74.75CAD 72.75CAD 74.471,366,500
2025-10-23CAD 73.82CAD 73.94CAD 72.77CAD 72.801,044,000
2025-10-22CAD 74.08CAD 74.19CAD 73.38CAD 73.90784,100
2025-10-21CAD 74.30CAD 74.60CAD 73.71CAD 73.81673,300
2025-10-20CAD 75.06CAD 75.30CAD 73.76CAD 74.46719,600
2025-10-17CAD 72.96CAD 75.17CAD 72.92CAD 74.951,100,200
2025-10-16CAD 73.31CAD 73.40CAD 72.49CAD 73.35965,800
2025-10-15CAD 73.34CAD 73.91CAD 72.86CAD 73.401,283,000
2025-10-14CAD 73.07CAD 73.94CAD 72.53CAD 73.091,880,200
2025-10-10CAD 73.11CAD 73.25CAD 72.63CAD 73.13684,900
2025-10-09CAD 72.74CAD 72.91CAD 72.01CAD 72.671,081,300