Alimentation Couchen Tard Inc A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 69.540 | 69.540 | 68.300 | 68.510 | 67.785 | 1,611,000 |
| 2025-11-06 | 70.040 | 70.250 | 69.460 | 69.750 | 69.012 | 1,408,500 |
| 2025-11-05 | 68.700 | 70.400 | 68.540 | 70.240 | 69.497 | 1,424,200 |
| 2025-11-04 | 69.030 | 69.600 | 68.650 | 68.800 | 68.072 | 1,403,800 |
| 2025-11-03 | 71.050 | 71.060 | 69.200 | 69.610 | 68.874 | 1,651,200 |
| 2025-10-31 | 70.690 | 71.310 | 70.130 | 71.280 | 70.526 | 1,207,500 |
| 2025-10-30 | 70.200 | 70.900 | 69.890 | 70.700 | 69.952 | 1,222,900 |
| 2025-10-29 | 73.260 | 73.270 | 69.690 | 69.940 | 69.200 | 2,466,900 |
| 2025-10-28 | 73.870 | 74.190 | 73.120 | 73.510 | 72.733 | 930,200 |
| 2025-10-27 | 74.390 | 75.290 | 73.650 | 74.070 | 73.287 | 1,082,100 |
| 2025-10-24 | 72.800 | 74.750 | 72.750 | 74.470 | 73.682 | 1,366,500 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.2150 CAD |
| 2026-07-09 | 0.2150 CAD |
| 2026-03-26 | 0.2150 CAD |
| 2025-12-03 | 0.2150 CAD |
| 2025-09-11 | 0.1950 CAD |
| 2025-07-07 | 0.1950 CAD |
| 2025-03-27 | 0.1950 CAD |
| 2024-12-04 | 0.1950 CAD |
| 2024-09-13 | 0.1750 CAD |
| 2024-07-05 | 0.1750 CAD |
| 2024-03-28 | 0.1750 CAD |
| 2023-12-06 | 0.1750 CAD |
| 2023-09-14 | 0.1400 CAD |
| 2023-07-06 | 0.1400 CAD |
| 2023-03-22 | 0.1400 CAD |
| 2022-11-30 | 0.1400 CAD |
| 2022-09-07 | 0.1100 CAD |
| 2022-07-07 | 0.1100 CAD |
| 2022-03-23 | 0.1100 CAD |
| 2021-12-01 | 0.1100 CAD |
| 2021-09-08 | 0.0880 CAD |
| 2021-07-07 | 0.0880 CAD |
| 2021-03-25 | 0.0880 CAD |
| 2020-12-02 | 0.0880 CAD |
| 2020-09-10 | 0.0700 CAD |
| 2020-07-08 | 0.0700 CAD |
| 2020-03-25 | 0.0700 CAD |
| 2019-12-04 | 0.0630 CAD |
| 2019-09-12 | 0.1250 CAD |
| 2019-07-17 | 0.1250 CAD |
| 2019-03-27 | 0.1250 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.