Alimentation Couche-Tard Inc. ATD.TO
82.85 CAD +0.37 (+0.45%)
As ofNov 13, 2026, 4:00 PM EST
82.54 Day range 83.57
69.19 52-week range 93.76
- YTD
- +10.53%
- 1 year
- +18.02%
ATD.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 82.54 | 83.57 | 82.54 | 82.85 | +0.37 | +0.45% | 1,058,187 |
| Nov 12, 2026 | 82.66 | 83.34 | 81.61 | 82.48 | +0.13 | +0.16% | 811,000 |
| Nov 11, 2026 | 81.68 | 82.40 | 80.90 | 82.35 | +0.48 | +0.59% | 1,572,400 |
| Nov 10, 2026 | 83.72 | 83.77 | 81.04 | 81.87 | -1.73 | -2.07% | 1,171,800 |
| Nov 9, 2026 | 83.64 | 84.57 | 83.28 | 83.60 | +0.40 | +0.48% | 1,094,900 |
| Nov 6, 2026 | 82.43 | 83.66 | 82.00 | 83.20 | -0.39 | -0.47% | 1,155,100 |
| Nov 5, 2026 | 84.70 | 85.29 | 83.45 | 83.59 | -1.11 | -1.31% | 1,222,900 |
| Nov 4, 2026 | 82.84 | 85.02 | 82.63 | 84.70 | +2.93 | +3.58% | 1,652,400 |
| Nov 3, 2026 | 81.91 | 82.59 | 80.75 | 81.77 | -0.37 | -0.45% | 1,413,100 |
| Nov 2, 2026 | 80.99 | 82.55 | 80.70 | 82.14 | +1.16 | +1.43% | 733,200 |
| Oct 30, 2026 | 81.02 | 81.23 | 80.23 | 80.98 | +0.51 | +0.63% | 1,235,200 |
| Oct 29, 2026 | 80.29 | 80.75 | 79.56 | 80.47 | +0.23 | +0.29% | 1,495,200 |
| Oct 28, 2026 | 81.02 | 81.84 | 80.01 | 80.24 | -1.15 | -1.41% | 1,460,600 |
| Oct 27, 2026 | 82.75 | 83.05 | 81.26 | 81.39 | -1.32 | -1.60% | 1,181,000 |
| Oct 26, 2026 | 83.46 | 83.93 | 82.38 | 82.71 | -0.62 | -0.74% | 943,400 |
| Oct 23, 2026 | 84.27 | 84.51 | 83.20 | 83.33 | -1.25 | -1.48% | 794,200 |
| Oct 22, 2026 | 83.67 | 85.20 | 83.34 | 84.58 | +1.22 | +1.46% | 1,502,500 |
| Oct 21, 2026 | 85.19 | 85.28 | 83.05 | 83.36 | -2.00 | -2.34% | 1,467,500 |
| Oct 20, 2026 | 84.54 | 86.04 | 84.50 | 85.36 | +1.62 | +1.93% | 1,250,400 |
| Oct 19, 2026 | 82.93 | 84.55 | 82.75 | 83.74 | +0.24 | +0.29% | 1,505,500 |
| Oct 16, 2026 | 81.96 | 83.73 | 81.63 | 83.50 | +1.89 | +2.32% | 1,748,700 |
| Oct 15, 2026 | 81.56 | 82.94 | 80.84 | 81.61 | +0.65 | +0.80% | 1,958,400 |
| Oct 14, 2026 | 79.18 | 80.98 | 79.10 | 80.96 | +2.32 | +2.95% | 1,929,300 |
| Oct 13, 2026 | 78.42 | 79.02 | 77.71 | 78.64 | +0.99 | +1.27% | 1,391,800 |
| Oct 9, 2026 | 77.77 | 78.54 | 77.37 | 77.65 | -0.22 | -0.28% | 1,075,400 |
| Oct 8, 2026 | 77.12 | 78.72 | 76.96 | 77.87 | +0.76 | +0.99% | 903,900 |
| Oct 7, 2026 | 77.39 | 78.08 | 76.98 | 77.11 | -0.05 | -0.06% | 1,156,600 |
| Oct 6, 2026 | 77.23 | 78.10 | 76.56 | 77.16 | +0.03 | +0.04% | 972,100 |
| Oct 5, 2026 | 76.92 | 77.24 | 75.90 | 77.13 | +0.23 | +0.30% | 1,148,300 |
| Oct 2, 2026 | 77.50 | 77.58 | 76.69 | 76.90 | -0.30 | -0.39% | 808,300 |
| Oct 1, 2026 | 77.54 | 77.77 | 76.43 | 77.20 | -0.29 | -0.37% | 858,500 |
| Sep 30, 2026 | 78.00 | 78.23 | 77.41 | 77.49 | -0.47 | -0.60% | 908,900 |
| Sep 29, 2026 | 78.23 | 78.97 | 77.75 | 77.96 | -0.66 | -0.84% | 1,056,500 |
| Sep 28, 2026 | 78.64 | 79.20 | 78.24 | 78.62 | +0.12 | +0.15% | 1,103,100 |
| Sep 25, 2026 | 78.61 | 78.85 | 78.10 | 78.50 | -0.13 | -0.17% | 992,800 |
| Sep 24, 2026 | 78.66 | 79.48 | 78.27 | 78.63 | +0.14 | +0.18% | 1,017,800 |
| Sep 23, 2026 | 79.58 | 79.69 | 78.45 | 78.49 | -1.16 | -1.46% | 1,476,900 |
| Sep 22, 2026 | 80.33 | 80.70 | 79.62 | 79.65 | -0.12 | -0.15% | 1,215,400 |
| Sep 21, 2026 | 79.29 | 79.97 | 78.43 | 79.77 | +0.75 | +0.95% | 1,468,700 |
| Sep 18, 2026 | 79.63 | 79.65 | 78.65 | 79.02 | -0.85 | -1.06% | 4,423,900 |
| Sep 17, 2026 | 80.47 | 80.73 | 79.55 | 79.87 | -0.17 | -0.21% | 757,300 |
| Sep 16, 2026 | 79.89 | 80.34 | 79.44 | 80.04 | +0.37 | +0.46% | 1,030,100 |
| Sep 15, 2026 | 81.86 | 81.88 | 79.26 | 79.67 | -2.24 | -2.73% | 1,515,200 |
| Sep 14, 2026 | 81.06 | 82.48 | 81.01 | 81.91 | +1.41 | +1.75% | 949,000 |
| Sep 11, 2026 | 80.10 | 80.76 | 79.40 | 80.50 | +0.50 | +0.63% | 1,370,400 |
| Sep 10, 2026 | 79.79 | 80.77 | 79.51 | 80.00 | +0.11 | +0.14% | 1,564,900 |
| Sep 9, 2026 | 79.55 | 80.10 | 79.13 | 79.89 | -0.09 | -0.11% | 1,850,700 |
| Sep 8, 2026 | 81.22 | 81.46 | 79.82 | 79.98 | -2.02 | -2.46% | 1,400,100 |
| Sep 4, 2026 | 82.16 | 82.86 | 81.90 | 82.00 | +0.09 | +0.11% | 1,364,200 |
| Sep 3, 2026 | 82.03 | 82.29 | 80.62 | 81.91 | -0.34 | -0.41% | 1,723,500 |
| Sep 2, 2026 | 83.78 | 84.07 | 81.10 | 82.25 | -2.03 | -2.41% | 2,446,000 |
| Sep 1, 2026 | 83.50 | 84.96 | 83.27 | 84.28 | +0.81 | +0.97% | 1,868,000 |
| Aug 31, 2026 | 82.96 | 83.60 | 82.62 | 83.47 | +0.11 | +0.13% | 2,371,800 |
| Aug 28, 2026 | 83.50 | 84.59 | 82.92 | 83.36 | -0.04 | -0.05% | 1,642,000 |
| Aug 27, 2026 | 84.27 | 84.60 | 83.00 | 83.40 | -0.87 | -1.03% | 2,664,500 |
| Aug 26, 2026 | 85.09 | 85.62 | 84.19 | 84.27 | -0.92 | -1.08% | 1,147,100 |
| Aug 25, 2026 | 85.85 | 86.18 | 85.07 | 85.19 | -0.80 | -0.93% | 1,154,100 |
| Aug 24, 2026 | 85.65 | 86.27 | 84.83 | 85.99 | +0.33 | +0.39% | 948,800 |
| Aug 21, 2026 | 85.82 | 86.49 | 85.33 | 85.66 | -0.39 | -0.45% | 1,511,300 |
| Aug 20, 2026 | 87.50 | 88.06 | 85.57 | 86.05 | -1.93 | -2.19% | 1,446,400 |
| Aug 19, 2026 | 89.72 | 89.77 | 87.67 | 87.98 | -1.95 | -2.17% | 1,234,300 |
| Aug 18, 2026 | 90.64 | 91.37 | 89.67 | 89.93 | -0.54 | -0.60% | 1,178,000 |
| Aug 17, 2026 | 91.53 | 91.53 | 90.05 | 90.47 | -1.49 | -1.62% | 1,022,100 |
| Aug 14, 2026 | 92.56 | 92.95 | 91.77 | 91.96 | -0.69 | -0.74% | 657,900 |
64 days, newest first. Daily bars as drawn on the ATD.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.