Dark

ATD
ALIMENTATION COUCHE-TARD INC
stock TSE

Inactive

Aug 2, 2024

81.76CAD-1.017%(-0.84)1,299,484

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	81.4300	82.2200	80.0400	81.7600	-1.017%	1,299,484	0.000%
2024-08-01	85.0000	85.1600	82.4000	82.6000	-2.949%	1,041,335	-1.017%
2024-07-31	84.5000	85.5300	84.1100	85.1100	+1.321%	986,783	-3.936%
2024-07-30	83.6200	84.2500	83.3100	84.0000	+0.816%	1,123,212	-2.667%
2024-07-29	82.9500	83.8900	82.6700	83.3200	+0.847%	1,745,571	-1.872%
2024-07-26	82.7600	83.1600	82.1200	82.6200	+0.267%	914,815	-1.041%
2024-07-25	82.6700	82.9100	81.7800	82.4000	-0.543%	597,395	-0.777%
2024-07-24	82.3700	83.1000	82.1800	82.8500	+0.436%	1,081,401	-1.316%
2024-07-23	82.6000	83.2800	82.2300	82.4900	-0.602%	932,983	-0.885%
2024-07-22	82.3500	83.1200	81.2400	82.9900	+1.146%	875,477	-1.482%
2024-07-19	82.0900	82.4900	81.5800	82.0500	-0.231%	672,028	-0.353%
2024-07-18	81.1900	82.6700	81.0000	82.2400	+1.156%	1,007,506	-0.584%
2024-07-17	81.7800	81.7800	80.8600	81.3000	-1.143%	870,490	+0.566%
2024-07-16	81.7900	82.9900	81.7900	82.2400	+0.834%	645,766	-0.584%
2024-07-15	81.6800	82.0600	81.0000	81.5600	+0.086%	1,068,545	+0.245%
2024-07-12	80.7400	81.9100	80.6200	81.4900	+0.717%	802,192	+0.331%
2024-07-11	81.6500	82.0300	80.2800	80.9100	-0.918%	1,816,941	+1.051%
2024-07-10	79.8100	81.8700	79.7200	81.6600	+2.408%	3,341,221	+0.122%
2024-07-09	79.2200	80.1000	78.8600	79.7400	+0.466%	3,505,096	+2.533%
2024-07-08	77.5500	79.4500	77.3900	79.3700	+1.861%	1,686,745	+3.011%
2024-07-05	77.9800	78.2800	77.1100	77.9200	-0.077%	1,488,083	+4.928%
2024-07-04	77.6200	78.1000	77.5200	77.9800	+0.283%	1,243,372	+4.847%
2024-07-03	77.5600	78.6700	77.4800	77.7600	+0.193%	590,377	+5.144%
2024-07-02	76.1400	77.8000	76.0800	77.6100	+1.094%	3,197,880	+5.347%
2024-06-28	77.4500	77.7200	76.5800	76.7700	-0.942%	2,801,507	+6.500%
2024-06-27	77.0000	77.6700	76.0700	77.5000	+0.493%	1,550,727	+5.497%
2024-06-26	75.0000	78.3200	74.9500	77.1200	-2.994%	2,939,153	+6.017%
2024-06-25	78.3500	79.7500	77.8000	79.5000	+1.377%	1,456,119	+2.843%
2024-06-24	78.2100	79.3000	77.3500	78.4200	+0.474%	1,254,926	+4.259%
2024-06-21	77.8400	79.1200	77.3200	78.0500	+1.337%	7,460,494	+4.753%
2024-06-20	76.5000	77.8000	76.0000	77.0200	+0.746%	2,463,392	+6.154%
2024-06-19	76.2000	77.1000	75.9000	76.4500	+0.197%	684,537	+6.946%
2024-06-18	76.5100	77.2400	76.0800	76.3000	-0.573%	1,223,116	+7.156%
2024-06-17	75.7400	76.7900	75.2400	76.7400	+1.107%	2,591,299	+6.542%
2024-06-14	78.8300	78.8300	75.6200	75.9000	-3.778%	1,832,538	+7.721%
2024-06-13	79.8000	79.8000	78.4100	78.8800	-1.499%	925,006	+3.651%
2024-06-12	77.2500	80.1800	77.2500	80.0800	+3.865%	1,930,797	+2.098%
2024-06-11	77.7600	77.7800	76.8300	77.1000	-1.078%	1,552,537	+6.044%
2024-06-10	79.9500	80.0300	77.2800	77.9400	-2.745%	2,075,984	+4.901%
2024-06-07	80.0000	80.3500	79.7100	80.1400	+0.162%	686,756	+2.021%
2024-06-06	79.4100	80.6900	79.4100	80.0100	+0.553%	1,018,769	+2.187%
2024-06-05	79.8300	79.9300	79.2200	79.5700	-0.113%	871,975	+2.752%
2024-06-04	79.5700	79.8800	78.7800	79.6600	+0.101%	1,272,117	+2.636%
2024-06-03	79.1700	79.9200	78.7200	79.5800	+0.038%	1,196,995	+2.739%
2024-05-31	78.1900	79.7300	77.5400	79.5500	+1.765%	2,821,833	+2.778%
2024-05-30	77.9900	78.7600	77.0000	78.1700	+0.102%	1,637,300	+4.593%
2024-05-29	80.1700	80.2000	78.0500	78.0900	-2.813%	2,564,079	+4.700%
2024-05-28	80.1900	80.7000	79.6200	80.3500	-0.248%	975,004	+1.755%
2024-05-27	80.1400	80.8000	79.8600	80.5500	+0.424%	346,518	+1.502%
2024-05-24	79.4100	80.2300	78.7600	80.2100	+1.058%	800,104	+1.932%
2024-05-23	77.7400	79.9900	77.5600	79.3700	+2.268%	1,703,964	+3.011%
2024-05-22	75.9200	77.6900	75.4700	77.6100	+2.239%	1,258,053	+5.347%
2024-05-21	75.2200	76.3000	74.6700	75.9100	+0.663%	1,238,969	+7.706%
2024-05-17	75.5100	75.9600	75.1900	75.4100	-0.106%	866,896	+8.421%
2024-05-16	76.9100	77.1000	75.4500	75.4900	-1.590%	1,535,541	+8.306%
2024-05-15	76.1700	77.0400	76.1000	76.7100	+0.630%	1,076,656	+6.583%
2024-05-14	75.4200	76.2500	75.3600	76.2300	+1.141%	935,107	+7.254%
2024-05-13	75.7700	76.9100	74.7000	75.3700	-0.423%	1,126,541	+8.478%
2024-05-10	74.7000	75.8700	74.7000	75.6900	+1.244%	970,503	+8.020%
2024-05-09	75.2400	75.5500	74.6100	74.7600	-0.347%	1,485,620	+9.363%
2024-05-08	74.4900	75.2300	74.2600	75.0200	+0.401%	1,968,090	+8.984%
2024-05-07	75.4200	75.8800	74.3800	74.7200	-0.704%	1,018,037	+9.422%
2024-05-06	75.1300	75.6200	74.8200	75.2500	+0.333%	1,190,697	+8.651%
2024-05-02	75.8200	76.1100	74.8100	75.0000	-1.003%	1,641,048	+9.013%
2024-05-01	76.0200	76.1800	75.5700	75.7600	-0.708%	674,070	+7.920%
2024-04-30	77.5000	77.5100	76.3000	76.3000	-1.777%	1,779,684	+7.156%
2024-04-29	77.7800	78.2900	77.3800	77.6800	-0.090%	1,333,995	+5.252%
2024-04-26	77.5000	78.2500	77.3500	77.7500	+0.206%	780,249	+5.158%
2024-04-24	77.8100	78.5500	77.3900	77.5900	-0.283%	1,104,206	+5.374%
2024-04-23	78.0000	78.9100	77.6100	77.8100	+0.064%	2,124,734	+5.076%
2024-04-22	76.0400	78.2500	76.0400	77.7600	+2.235%	1,890,262	+5.144%
2024-04-19	75.1800	76.6000	75.0600	76.0600	+0.862%	1,399,100	+7.494%
2024-04-18	75.4100	76.0200	74.6800	75.4100	+0.413%	1,469,366	+8.421%
2024-04-16	76.2000	76.3000	75.0300	75.1000	-1.288%	2,822,424	+8.868%
2024-04-15	75.8700	76.5500	75.4200	76.0800	+0.862%	1,766,334	+7.466%
2024-04-12	75.4900	75.6500	75.0100	75.4300	-0.422%	1,040,278	+8.392%
2024-04-11	75.8300	75.8800	75.0900	75.7500	+0.398%	1,475,647	+7.934%
2024-04-10	75.3400	75.6700	74.9300	75.4500	-0.906%	1,351,125	+8.363%
2024-04-08	75.3400	77.2500	75.3400	76.1400	+0.915%	1,488,195	+7.381%
2024-04-05	74.0100	75.8550	73.6600	75.4500	+1.712%	1,497,181	+8.363%
2024-04-04	75.0000	75.2400	74.0400	74.1800	-0.550%	1,825,605	+10.218%
2024-04-03	74.4400	75.1100	74.0750	74.5900	-0.121%	2,055,791	+9.613%
2024-04-02	75.0700	75.2900	74.3300	74.6800	-1.269%	2,582,567	+9.480%
2024-04-01	77.0000	77.0200	75.5200	75.6400	-2.160%	2,237,497	+8.091%
2024-03-28	77.0500	77.9500	77.0000	77.3100	+0.065%	3,175,638	+5.756%
2024-03-27	77.7300	77.9200	77.0000	77.2600	+0.117%	2,360,026	+5.824%
2024-03-26	76.6400	78.2800	76.2200	77.1700	-0.772%	2,867,139	+5.948%
2024-03-25	77.5300	78.5000	77.0900	77.7700	-0.167%	3,240,214	+5.131%
2024-03-22	77.6800	78.2500	76.0900	77.9000	-0.243%	2,241,273	+4.955%
2024-03-21	76.0000	79.0000	74.8300	78.0900	-4.208%	3,891,782	+4.700%
2024-03-20	82.3500	82.4800	80.9100	81.5200	-1.020%	985,889	+0.294%
2024-03-19	80.9300	82.6500	80.9300	82.3600	+1.855%	1,158,542	-0.729%
2024-03-18	83.8500	84.3800	80.6300	80.8600	-3.416%	1,456,720	+1.113%
2024-03-15	83.4200	84.5900	82.4600	83.7200	+1.442%	5,387,058	-2.341%
2024-03-14	82.6200	83.0500	81.9250	82.5300	-0.662%	1,370,445	-0.933%
2024-03-13	83.2100	83.7400	82.7300	83.0800	-0.479%	1,797,131	-1.589%
2024-03-12	82.8900	83.6800	82.7500	83.4800	+1.151%	1,133,516	-2.060%
2024-03-11	82.9300	83.5600	82.1700	82.5300	-2.929%	1,086,096	-0.933%
2024-03-07	84.0800	85.1500	83.6600	85.0200	+1.735%	799,075	-3.834%
2024-03-06	83.8100	84.3700	83.3600	83.5700	+0.024%	680,732	-2.166%
2024-03-04	83.9100	84.2000	83.3300	83.5500	-0.559%	591,933	-2.142%
2024-03-01	83.8600	84.4700	83.3050	84.0200	-0.178%	775,776	-2.690%
2024-02-29	84.5000	85.0800	84.0600	84.1700	-0.449%	2,057,865	-2.863%
2024-02-28	86.0000	86.3000	84.3500	84.5500	-1.652%	1,153,581	-3.300%
2024-02-27	85.8000	86.5500	85.4000	85.9700	-0.151%	1,032,588	-4.897%
2024-02-26	86.4100	87.2700	85.9800	86.1000	-0.197%	1,184,534	-5.041%
2024-02-23	86.1900	86.8100	85.7300	86.2700	+0.093%	1,039,517	-5.228%
2024-02-22	85.1000	86.7600	85.0800	86.1900	+1.807%	1,443,415	-5.140%
2024-02-21	84.7900	85.6100	84.5100	84.6600	-0.482%	1,002,174	-3.425%
2024-02-20	82.0100	85.2500	82.0100	85.0700	+3.744%	1,619,793	-3.891%
2024-02-16	83.7500	83.7500	81.8600	82.0000	-1.525%	1,030,560	-0.293%
2024-02-15	84.3200	84.9000	83.0100	83.2700	-1.210%	1,386,069	-1.813%
2024-02-14	80.9000	84.4600	80.9000	84.2900	+4.526%	1,676,304	-3.002%
2024-02-13	80.2600	80.9400	79.9000	80.6400	+0.074%	1,491,734	+1.389%
2024-02-12	81.0100	81.6700	80.4000	80.5800	-0.678%	487,023	+1.464%
2024-02-09	80.0800	81.3800	79.9700	81.1300	+1.299%	1,444,128	+0.777%
2024-02-08	79.2500	80.2100	78.6100	80.0900	+1.073%	820,381	+2.085%
2024-02-07	79.0700	79.7800	78.7200	79.2400	+0.063%	501,554	+3.180%
2024-02-06	79.3100	79.4550	78.6200	79.1900	+0.623%	549,889	+3.245%
2024-02-05	80.5300	80.6300	78.5600	78.7000	-1.699%	658,798	+3.888%
2024-02-02	80.2900	80.6000	79.4000	80.0600	-0.286%	641,003	+2.123%
2024-02-01	79.1000	80.4200	79.1000	80.2900	+1.917%	715,417	+1.831%
2024-01-31	80.0300	80.4200	78.6600	78.7800	-1.868%	1,330,703	+3.783%
2024-01-30	79.9900	80.5900	79.4300	80.2800	+0.325%	682,662	+1.844%
2024-01-29	79.6500	80.0900	79.4000	80.0200	+0.465%	546,512	+2.174%
2024-01-26	80.5800	80.8900	79.5600	79.6500	-1.166%	674,512	+2.649%
2024-01-25	81.3100	81.5200	80.3900	80.5900	-0.946%	743,477	+1.452%
2024-01-24	81.5700	82.3200	81.2000	81.3600	-0.110%	699,449	+0.492%
2024-01-23	80.9200	81.7000	80.6300	81.4500	+0.419%	1,024,989	+0.381%
2024-01-22	81.9500	81.9500	80.4800	81.1100	-0.722%	925,265	+0.801%
2024-01-19	81.4900	81.7300	80.6650	81.7000	+0.492%	1,413,437	+0.073%
2024-01-18	79.2000	81.3100	79.1500	81.3000	+3.029%	1,259,927	+0.566%
2024-01-17	78.5200	79.2400	77.6000	78.9100	+0.127%	1,223,133	+3.612%
2024-01-16	78.3700	79.5000	77.1100	78.8100	+0.819%	1,744,972	+3.743%
2024-01-15	78.0000	78.4400	77.8100	78.1700	+0.192%	438,397	+4.593%
2024-01-12	80.0800	80.2200	77.8900	78.0200	-2.218%	1,233,166	+4.794%
2024-01-11	80.4000	80.7800	78.8500	79.7900	-0.709%	901,055	+2.469%
2024-01-10	79.6400	80.8150	79.4300	80.3600	+0.929%	1,151,172	+1.742%
2024-01-09	79.8900	79.9000	79.1000	79.6200	-0.500%	1,554,151	+2.688%
2024-01-08	79.3300	80.0500	78.6900	80.0200	+1.074%	1,070,744	+2.174%
2024-01-05	79.2500	79.8800	78.7400	79.1700	-0.177%	940,477	+3.271%
2024-01-04	78.5000	79.3900	78.4550	79.3100	+1.277%	870,129	+3.089%
2024-01-03	77.8500	78.8500	77.8500	78.3100	+0.307%	543,354	+4.406%
2024-01-02	77.7500	78.1900	77.2600	78.0700	+0.051%	762,677	+4.727%
2023-12-29	77.7500	78.0900	77.2400	78.0300	+0.697%	610,820	+4.780%
2023-12-28	77.3800	78.6900	77.3800	77.4900	+0.116%	957,854	+5.510%
2023-12-27	76.0000	77.6700	75.9700	77.4000	+1.815%	903,482	+5.633%
2023-12-22	74.6200	76.3700	74.6200	76.0200	+1.740%	964,043	+7.551%
2023-12-21	74.7600	75.5600	74.5500	74.7200	-0.013%	908,234	+9.422%
2023-12-20	76.0000	76.2600	74.6800	74.7300	-1.723%	1,434,608	+9.407%
2023-12-19	75.3900	76.3000	75.0000	76.0400	+1.739%	998,187	+7.522%
2023-12-18	74.2900	74.9800	73.9600	74.7400	+0.619%	1,064,192	+9.393%
2023-12-15	74.5100	75.0000	74.0900	74.2800	-0.269%	5,933,189	+10.070%
2023-12-14	77.0400	77.3200	73.0400	74.4800	-3.623%	1,881,342	+9.774%
2023-12-13	76.9400	77.4100	76.0800	77.2800	+0.586%	1,374,814	+5.797%
2023-12-12	76.5100	76.9600	75.3700	76.8300	+0.353%	1,773,465	+6.417%
2023-12-08	77.1300	77.4800	76.3800	76.5600	-0.584%	1,100,449	+6.792%
2023-12-07	77.9000	77.9000	76.8900	77.0100	-0.748%	1,213,219	+6.168%
2023-12-06	77.5500	78.4700	77.4800	77.5900	+0.090%	1,170,552	+5.374%
2023-12-05	78.1200	78.8100	77.1700	77.5200	-0.603%	1,681,163	+5.470%
2023-12-04	77.4900	78.2800	76.3900	77.9900	+1.378%	1,081,368	+4.834%
2023-12-01	77.2600	77.5000	75.6600	76.9300	-0.607%	1,289,143	+6.278%
2023-11-30	76.4100	77.5800	75.1000	77.4000	+1.535%	2,433,939	+5.633%
2023-11-29	77.9000	77.9000	74.5000	76.2300	-3.200%	2,255,437	+7.254%
2023-11-28	78.8000	79.5400	78.1000	78.7500	0.000%	1,267,292	+3.822%
2023-11-27	79.2000	79.4650	78.6000	78.7500	-0.568%	1,085,258	+3.822%
2023-11-24	78.7700	79.4900	78.6500	79.2000	+0.304%	318,239	+3.232%
2023-11-23	80.2500	80.2800	78.9000	78.9600	-1.337%	323,339	+3.546%
2023-11-22	78.2000	80.2500	78.1600	80.0300	+2.223%	1,237,925	+2.162%
2023-11-21	78.4000	79.2400	77.9700	78.2900	-0.710%	1,001,586	+4.432%
2023-11-20	78.1100	78.9600	77.7100	78.8500	+0.780%	719,302	+3.691%
2023-11-17	78.1300	78.6600	77.8400	78.2400	+0.205%	752,879	+4.499%
2023-11-16	77.1000	78.3400	77.1000	78.0800	+0.905%	898,980	+4.713%
2023-11-15	79.0000	79.1200	77.1900	77.3800	-1.477%	1,478,571	+5.660%
2023-11-14	79.1200	79.5200	78.3000	78.5400	-0.330%	887,532	+4.100%
2023-11-13	78.7700	78.9500	78.6200	78.8000	+0.191%	750,556	+3.756%
2023-11-10	78.6800	78.9000	78.0100	78.6500	+0.102%	977,566	+3.954%
2023-11-09	78.1500	79.0600	78.0800	78.5700	+0.576%	754,860	+4.060%
2023-11-08	77.7900	78.4800	77.5700	78.1200	+0.891%	588,961	+4.659%
2023-11-07	77.4000	78.0000	76.9300	77.4300	+0.207%	760,822	+5.592%
2023-11-06	77.0000	77.6000	76.5500	77.2700	+0.612%	608,536	+5.811%
2023-11-03	78.0000	78.0000	76.2900	76.8000	-1.538%	1,109,666	+6.458%
2023-11-02	76.6900	78.1000	76.6700	78.0000	+2.108%	947,218	+4.821%
2023-11-01	75.8900	76.9000	75.4900	76.3900	+1.192%	866,266	+7.030%
2023-10-31	74.9200	76.0200	74.4850	75.4900	+0.761%	1,415,963	+8.306%
2023-10-30	73.2100	74.9400	73.2100	74.9200	+2.827%	968,950	+9.130%
2023-10-27	73.8700	74.0300	72.5900	72.8600	-1.207%	692,936	+12.215%
2023-10-26	73.7200	74.4100	73.6200	73.7500	-0.081%	635,469	+10.861%
2023-10-25	72.7900	74.4600	72.7900	73.8100	+1.207%	814,437	+10.771%
2023-10-24	73.4600	73.4600	72.4500	72.9300	-0.491%	771,955	+12.108%
2023-10-23	73.3000	74.0300	73.1950	73.2900	-0.272%	584,652	+11.557%
2023-10-20	73.8000	74.0200	73.2900	73.4900	-0.420%	675,507	+11.253%
2023-10-19	73.8000	74.2000	73.4400	73.8000	-0.176%	710,501	+10.786%
2023-10-18	74.0800	74.9500	73.9100	73.9300	-0.765%	892,828	+10.591%
2023-10-17	73.8000	74.8500	73.8000	74.5000	+0.662%	792,802	+9.745%
2023-10-16	74.6400	74.6400	73.7400	74.0100	-0.524%	1,066,185	+10.472%
2023-10-13	75.0000	75.4100	74.0100	74.4000	-0.375%	1,119,545	+9.892%
2023-10-12	74.5200	75.2100	74.1000	74.6800	+0.457%	1,077,664	+9.480%
2023-10-11	72.9800	74.3900	72.6750	74.3400	+2.340%	1,299,131	+9.981%
2023-10-10	72.2800	73.0800	71.8900	72.6400	+1.071%	1,234,465	+12.555%
2023-10-06	71.8200	72.3300	71.6800	71.8700	-0.208%	787,904	+13.761%
2023-10-05	71.0500	73.0200	71.0500	72.0200	+0.502%	1,427,965	+13.524%
2023-10-04	71.0000	71.9400	70.7100	71.6600	+0.859%	1,013,497	+14.094%
2023-10-03	69.8500	71.1500	69.4200	71.0500	+1.297%	1,171,576	+15.074%
2023-10-02	68.9900	70.4700	68.9300	70.1400	+1.682%	1,283,304	+16.567%
2023-09-29	71.3200	71.4800	68.9300	68.9800	-3.281%	2,335,705	+18.527%
2023-09-28	70.2800	71.3700	70.1300	71.3200	+1.494%	1,151,918	+14.638%
2023-09-27	70.1400	70.5900	69.6400	70.2700	+0.457%	1,562,868	+16.351%
2023-09-26	70.0100	70.3650	69.4100	69.9500	-0.611%	2,666,271	+16.883%
2023-09-25	70.6100	70.8700	70.0500	70.3800	-0.495%	788,756	+16.169%
2023-09-22	70.7100	71.1600	70.2600	70.7300	+0.142%	832,112	+15.595%
2023-09-21	71.3800	71.6400	70.0700	70.6300	-1.065%	1,535,319	+15.758%
2023-09-20	71.4000	72.2300	71.3800	71.3900	-0.042%	1,016,151	+14.526%
2023-09-19	72.4900	72.5800	71.3300	71.4200	-1.815%	1,161,986	+14.478%
2023-09-18	73.3800	73.5400	72.6900	72.7400	-0.886%	844,485	+12.400%
2023-09-15	73.9900	74.4900	72.9600	73.3900	-0.569%	5,200,283	+11.405%
2023-09-14	73.2200	73.9700	73.1500	73.8100	+1.096%	1,942,149	+10.771%
2023-09-13	72.3700	73.1000	72.0600	73.0100	+1.206%	1,278,465	+11.985%
2023-09-12	72.1000	72.4100	71.6500	72.1400	+0.055%	1,576,496	+13.335%
2023-09-11	71.5800	72.3200	71.3600	72.1000	+0.839%	1,222,870	+13.398%
2023-09-08	70.1500	71.5100	70.1500	71.5000	+1.924%	1,027,369	+14.350%
2023-09-07	70.5900	71.7600	70.1100	70.1500	-1.970%	1,848,903	+16.550%
2023-09-06	71.8400	72.0850	70.7800	71.5600	-0.514%	1,363,042	+14.254%
2023-09-05	72.2300	72.9800	71.5000	71.9300	-0.635%	1,021,137	+13.666%
2023-09-01	71.0100	72.5600	70.9200	72.3900	+2.448%	2,019,292	+12.944%
2023-08-31	71.2200	71.6600	70.5100	70.6600	-0.842%	1,865,938	+15.709%
2023-08-30	71.5000	71.7700	71.1600	71.2600	-0.070%	1,015,267	+14.735%
2023-08-29	69.7400	71.3700	69.6000	71.3100	+1.813%	979,130	+14.654%
2023-08-28	71.3900	71.6300	70.0000	70.0400	-1.753%	823,708	+16.733%
2023-08-25	70.9500	71.8800	70.9300	71.2900	+0.621%	1,560,079	+14.686%
2023-08-24	69.7700	70.9900	69.4300	70.8500	+1.723%	1,601,832	+15.399%
2023-08-23	68.7800	69.8900	68.6100	69.6500	+1.531%	1,101,985	+17.387%
2023-08-22	69.1500	69.3400	68.4100	68.6000	-0.824%	1,172,682	+19.184%
2023-08-21	69.6400	69.8300	69.0300	69.1700	-0.475%	1,436,334	+18.202%
2023-08-18	69.8600	69.8600	68.9500	69.5000	-0.501%	1,139,186	+17.640%
2023-08-17	68.9900	69.9600	68.7300	69.8500	+1.822%	1,290,792	+17.051%
2023-08-16	68.5300	69.2100	68.2000	68.6000	+0.161%	925,626	+19.184%
2023-08-15	69.1100	69.5800	68.3000	68.4900	-1.482%	1,177,213	+19.375%
2023-08-14	69.5700	69.9000	68.0900	69.5200	-0.301%	1,037,418	+17.606%
2023-08-11	68.6700	69.7800	68.6000	69.7300	+1.190%	834,603	+17.252%
2023-08-10	67.6600	68.9700	67.6600	68.9100	+1.923%	903,056	+18.648%
2023-08-09	67.2400	67.7300	67.0300	67.6100	+0.565%	703,708	+20.929%
2023-08-08	66.0900	67.3400	65.8600	67.2300	+1.879%	1,284,346	+21.612%
2023-08-04	65.8200	66.3900	65.0850	65.9900	+0.274%	614,652	+23.898%
2023-08-03	65.7400	66.2400	65.3350	65.8100	-0.333%	1,069,441	+24.236%
2023-08-02	66.4400	66.5900	65.5600	66.0300	-1.108%	1,135,870	+23.823%
2023-08-01	66.5000	67.0100	66.1000	66.7700	+0.015%	593,674	+22.450%
2023-07-31	66.8100	67.4400	66.5900	66.7600	+0.105%	878,669	+22.469%
2023-07-28	67.2500	67.5400	66.6900	66.6900	-0.388%	720,906	+22.597%
2023-07-27	67.2900	67.7300	66.7500	66.9500	-0.298%	531,707	+22.121%
2023-07-26	66.9400	67.2900	66.3000	67.1500	+0.089%	1,630,304	+21.757%
2023-07-25	67.3100	67.4800	66.5500	67.0900	-0.089%	870,924	+21.866%
2023-07-24	67.5900	67.6700	67.1000	67.1500	-0.710%	696,825	+21.757%
2023-07-21	67.4000	67.9500	67.2000	67.6300	+0.745%	1,004,168	+20.893%
2023-07-20	66.9900	67.3100	66.5300	67.1300	+0.075%	481,574	+21.794%
2023-07-19	67.3500	67.5600	67.0200	67.0800	-0.371%	633,534	+21.884%
2023-07-18	67.9900	68.0100	67.0450	67.3300	+0.283%	952,806	+21.432%
2023-07-17	66.6000	67.3300	66.4000	67.1400	+0.389%	641,306	+21.775%
2023-07-14	66.3100	66.8800	66.3000	66.8800	+0.860%	904,638	+22.249%
2023-07-13	65.5700	66.5900	65.5700	66.3100	+1.314%	924,920	+23.300%
2023-07-12	65.6600	65.6600	64.9450	65.4500	+0.076%	689,346	+24.920%
2023-07-11	65.1300	65.5600	64.8200	65.4000	+0.476%	747,472	+25.015%
2023-07-10	65.3600	65.6900	64.9400	65.0900	-0.260%	670,591	+25.611%
2023-07-07	66.0000	66.3700	65.1500	65.2600	-1.420%	1,256,588	+25.283%
2023-07-06	67.3900	67.6500	66.1600	66.2000	-2.647%	1,539,588	+23.505%
2023-07-05	67.5200	68.3900	67.5100	68.0000	+0.473%	1,122,808	+20.235%
2023-07-04	68.1100	68.5800	67.5100	67.6800	-0.368%	436,839	+20.804%
2023-06-30	67.7700	68.2200	67.4700	67.9300	0.000%	1,906,790	+20.359%
2023-06-29	68.2000	68.2600	67.6600	67.9300	-0.103%	1,309,389	+20.359%
2023-06-28	66.6600	68.9000	66.5300	68.0000	+4.055%	2,037,683	+20.235%
2023-06-27	64.7300	65.4300	64.4700	65.3500	+0.911%	915,005	+25.111%
2023-06-26	63.3100	64.9800	63.2900	64.7600	+2.016%	4,136,482	+26.251%
2023-06-23	64.5100	64.5400	63.3500	63.4800	-1.946%	1,272,828	+28.796%
2023-06-22	64.7500	65.4800	64.4800	64.7400	+0.310%	1,342,892	+26.290%
2023-06-21	65.1800	65.6100	64.5100	64.5400	-1.164%	980,134	+26.681%
2023-06-20	64.9400	65.4000	64.8100	65.3000	+0.246%	1,738,453	+25.207%
2023-06-19	64.9400	65.3250	64.5500	65.1400	+0.633%	288,861	+25.514%
2023-06-16	64.9800	65.7300	64.6400	64.7300	-0.354%	4,846,365	+26.309%
2023-06-15	65.1900	65.9300	64.8800	64.9600	-0.123%	1,258,549	+25.862%
2023-06-14	64.6900	65.2100	64.6850	65.0400	+0.308%	911,164	+25.707%
2023-06-13	64.7300	64.9700	64.3900	64.8400	+0.387%	703,951	+26.095%
2023-06-12	64.5800	64.8950	64.1700	64.5900	+0.015%	1,268,210	+26.583%
2023-06-09	65.1100	65.4200	64.4600	64.5800	-0.921%	1,315,155	+26.603%
2023-06-08	66.0200	66.1400	65.0700	65.1800	-1.481%	1,178,527	+25.437%
2023-06-07	67.2800	67.6200	66.0200	66.1600	-1.650%	1,238,625	+23.579%
2023-06-06	67.7600	67.7600	66.7200	67.2700	-0.650%	945,033	+21.540%
2023-06-05	67.4100	68.1100	67.4100	67.7100	+0.059%	1,212,534	+20.750%
2023-06-02	66.7200	67.7400	66.6000	67.6700	+1.561%	1,091,778	+20.822%
2023-06-01	65.5500	66.7600	65.3900	66.6300	+1.369%	805,168	+22.707%
2023-05-31	65.1500	66.0700	64.8700	65.7300	+0.505%	3,013,703	+24.388%
2023-05-30	66.2200	66.2200	65.2650	65.4000	-1.964%	952,543	+25.015%
2023-05-29	67.5000	67.5000	66.4500	66.7100	-1.009%	336,616	+22.560%
2023-05-26	66.6100	67.4250	66.3000	67.3900	+1.171%	749,520	+21.324%
2023-05-25	65.8900	67.0000	65.5400	66.6100	+0.894%	662,340	+22.744%
2023-05-24	65.3900	66.1200	64.9800	66.0200	+0.825%	851,221	+23.841%
2023-05-23	65.2800	66.1200	64.5800	65.4800	-0.803%	1,361,542	+24.863%
2023-05-19	65.7200	66.3100	65.2700	66.0100	-0.076%	1,232,654	+23.860%
2023-05-18	66.3600	66.8500	65.3600	66.0600	-0.542%	851,895	+23.766%
2023-05-17	66.0100	66.4800	65.4000	66.4200	+0.621%	893,563	+23.095%
2023-05-16	66.1700	66.7600	65.1000	66.0100	-0.916%	907,606	+23.860%
2023-05-15	66.7800	67.0400	66.2800	66.6200	-0.090%	600,692	+22.726%
2023-05-12	67.2100	67.9600	66.4300	66.6800	-0.789%	1,047,348	+22.615%
2023-05-11	66.9500	67.3200	66.2900	67.2100	+0.358%	646,337	+21.649%
2023-05-10	67.8900	67.9500	66.4400	66.9700	-1.500%	629,426	+22.085%
2023-05-09	67.2900	67.9900	67.1500	67.9900	+0.666%	587,029	+20.253%
2023-05-08	67.3500	67.7150	66.8000	67.5400	+0.491%	539,023	+21.054%
2023-05-05	66.8400	67.3700	66.5000	67.2100	+1.007%	455,482	+21.649%
2023-05-04	67.1400	67.2550	66.5000	66.5400	-1.173%	696,687	+22.873%
2023-05-03	67.3000	67.8000	67.2000	67.3300	+0.134%	707,073	+21.432%
2023-05-02	67.0100	67.3400	66.4300	67.2400	-0.045%	886,243	+21.594%
2023-05-01	67.6200	67.8900	67.1900	67.2700	-0.518%	486,714	+21.540%
2023-04-28	67.3100	67.9300	67.2100	67.6200	+0.118%	803,957	+20.911%
2023-04-27	67.5500	68.0500	67.0600	67.5400	+1.320%	1,086,717	+21.054%
2023-04-26	66.4100	67.1000	66.4100	66.6600	+0.120%	768,245	+22.652%
2023-04-25	67.4500	67.7600	66.3700	66.5800	-1.290%	1,102,610	+22.800%
2023-04-24	67.4400	67.9500	67.2300	67.4500	-0.369%	659,975	+21.216%
2023-04-21	66.9000	67.7400	66.8750	67.7000	+1.362%	771,336	+20.768%
2023-04-20	66.0000	67.3900	66.0000	66.7900	+0.255%	904,120	+22.414%
2023-04-19	66.3900	67.0600	66.3000	66.6200	+0.256%	894,106	+22.726%
2023-04-18	66.8000	67.1600	66.0600	66.4500	-0.464%	1,159,174	+23.040%
2023-04-17	67.9800	67.9900	66.7100	66.7600	-1.751%	1,295,138	+22.469%
2023-04-14	67.7600	68.1800	67.7500	67.9500	+0.340%	397,231	+20.324%
2023-04-13	67.5900	67.9900	67.3600	67.7200	+0.371%	769,881	+20.732%
2023-04-12	68.0100	68.1300	67.0500	67.4700	-0.677%	1,281,394	+21.180%
2023-04-11	67.5900	68.3700	67.5900	67.9300	+0.518%	1,082,708	+20.359%
2023-04-10	66.9000	67.7000	66.8500	67.5800	+0.715%	1,178,387	+20.983%
2023-04-06	66.5800	67.3400	66.5800	67.1000	+0.554%	1,128,916	+21.848%
2023-04-05	66.2500	66.8400	66.2500	66.7300	+0.452%	918,829	+22.524%
2023-04-04	67.7500	67.9500	66.1600	66.4300	-1.571%	970,409	+23.077%
2023-04-03	67.3200	68.4000	67.3200	67.4900	-0.677%	1,935,401	+21.144%
2023-03-31	67.5500	68.1750	67.4000	67.9500	+0.547%	1,709,272	+20.324%
2023-03-30	67.1000	67.7100	66.4600	67.5800	+1.168%	1,379,153	+20.983%
2023-03-29	65.8500	67.0000	65.6200	66.8000	+1.705%	1,770,595	+22.395%
2023-03-28	65.2200	65.8100	65.1900	65.6800	+0.474%	948,277	+24.482%
2023-03-27	65.0000	65.4200	64.7800	65.3700	+1.098%	1,227,148	+25.073%
2023-03-24	63.7000	64.8500	63.6600	64.6600	+1.079%	1,375,051	+26.446%
2023-03-23	63.5700	64.4400	63.1500	63.9700	+0.772%	2,264,142	+27.810%
2023-03-22	62.7600	64.7900	62.7600	63.4800	+1.035%	1,456,907	+28.796%
2023-03-21	62.8700	63.0400	62.4000	62.8300	+0.175%	906,353	+30.129%
2023-03-20	61.8800	64.9000	61.5100	62.7200	+1.835%	1,592,856	+30.357%
2023-03-17	62.5800	62.6100	60.0700	61.5900	-1.629%	4,994,060	+32.749%
2023-03-16	61.0000	62.7600	59.9500	62.6100	+2.740%	2,159,528	+30.586%
2023-03-15	62.0000	62.0000	60.2500	60.9400	-3.162%	1,848,173	+34.165%
2023-03-14	62.4800	63.1400	62.1100	62.9300	+0.656%	1,619,158	+29.922%
2023-03-13	62.7500	63.2200	62.0700	62.5200	-0.604%	1,889,077	+30.774%
2023-03-10	64.6000	64.7300	62.7100	62.9000	-2.617%	1,689,668	+29.984%
2023-03-09	65.2100	65.5500	64.3800	64.5900	-0.799%	1,258,328	+26.583%
2023-03-08	65.1600	65.8000	64.8700	65.1100	-0.107%	1,031,537	+25.572%
2023-03-07	65.5000	65.6800	64.9900	65.1800	+0.154%	789,880	+25.437%
2023-03-06	65.1000	65.4600	64.8300	65.0800	-0.337%	672,337	+25.630%
2023-03-03	63.7000	65.4700	63.5700	65.3000	+2.721%	869,958	+25.207%
2023-03-02	62.9000	63.6400	62.2900	63.5700	+0.633%	1,058,574	+28.614%
2023-03-01	63.7300	63.7400	63.0300	63.1700	-1.312%	1,549,393	+29.429%
2023-02-28	64.0300	64.1200	63.2900	64.0100	-0.172%	2,580,365	+27.730%
2023-02-27	64.0000	64.4700	63.8100	64.1200	-0.264%	649,499	+27.511%
2023-02-24	64.0400	64.3300	63.0950	64.2900	-0.062%	1,309,176	+27.174%
2023-02-23	65.1000	65.5800	63.8500	64.3300	-1.921%	2,023,132	+27.095%
2023-02-22	63.6700	65.8200	63.6700	65.5900	+3.032%	1,751,678	+24.653%
2023-02-21	65.1700	65.4100	63.5500	63.6600	-2.943%	1,516,159	+28.432%
2023-02-17	64.6400	65.9500	64.5800	65.5900	+1.157%	1,268,461	+24.653%
2023-02-16	64.5600	65.0500	64.1600	64.8400	+0.418%	1,217,126	+26.095%
2023-02-15	63.8400	65.0400	63.6800	64.5700	+0.906%	1,306,085	+26.622%
2023-02-14	63.1600	64.2700	62.8500	63.9900	+0.994%	1,514,477	+27.770%
2023-02-13	62.3900	63.4500	62.2800	63.3600	+1.279%	1,062,657	+29.040%
2023-02-10	61.4000	62.6800	61.1300	62.5600	+1.575%	1,726,559	+30.691%
2023-02-09	61.0000	61.8300	60.8000	61.5900	+1.199%	2,507,299	+32.749%
2023-02-08	59.7000	60.8900	59.5300	60.8600	+1.892%	1,211,005	+34.341%
2023-02-07	59.3000	59.8300	58.9200	59.7300	+0.117%	1,475,609	+36.883%
2023-02-06	60.0000	60.1300	59.4200	59.6600	-1.111%	1,156,388	+37.043%
2023-02-03	59.2000	60.4000	59.1500	60.3300	+1.857%	1,784,582	+35.521%

.dark-mode .WrD9W2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WrD9W2{ color: #333333; background-color: white; border: 2px solid #333333; }ATDALIMENTATION COUCHE-TARD INCstock TSE

ATD
ALIMENTATION COUCHE-TARD INC
stock TSE