Quotes and Market Data
Find a quote
ALIMENTATION COUCHE-TARD INC
72.91 Down -0.21 (-0.29 %)
Delayed : 2025/06/16 12:55:22
- Previous close $73.12
- Opening $73.25
- Price Ask $72.90
- Price Bid $72.90
- Size Bid 3
- Size Ask 2
- Today High $73.83
- Today Low $72.90
- 52 Weeks High $85.53
- 52 Weeks Low $65.95
- Volume 269,331
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:55 PM | $72.91 | Down $ -0.02 | $72.91 | $72.91 | 100 |
| 12:54 PM | $72.93 | Down $ -0.02 | $72.94 | $72.93 | 300 |
| 12:53 PM | $72.95 | Down $ -0.02 | $72.97 | $72.95 | 300 |
| 12:52 PM | $72.97 | Down $ -0.02 | $72.97 | $72.97 | 200 |
| 12:51 PM | $72.99 | Up $0.00 | $72.99 | $72.99 | 100 |
| 12:50 PM | $72.98 | Down $ -0.01 | $72.98 | $72.98 | 200 |
| 12:49 PM | $72.99 | Down $ -0.01 | $72.99 | $72.99 | 500 |
| 12:48 PM | $73.00 | Down $ -0.01 | $73.00 | $72.99 | 1,500 |
| 12:47 PM | $73.01 | Down $ -0.01 | $73.04 | $73.01 | 1,600 |
| 12:46 PM | $73.02 | Up $0.03 | $73.02 | $72.98 | 400 |
| 12:44 PM | $72.99 | Down $ -0.01 | $72.99 | $72.99 | 200 |
| 12:44 PM | $72.99 | Up $0.00 | $72.99 | $72.99 | 0 |
| 12:43 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 300 |
| 12:42 PM | $73.00 | Up $0.00 | $73.02 | $73.00 | 1,700 |
| 12:41 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 100 |
| 12:40 PM | $73.00 | Down $ -0.01 | $73.00 | $73.00 | 300 |
| 12:39 PM | $73.01 | Down $ -0.01 | $73.03 | $73.00 | 1,600 |
| 12:38 PM | $73.02 | Down $ -0.01 | $73.05 | $73.02 | 200 |
| 12:37 PM | $73.03 | Down $ -0.02 | $73.06 | $73.03 | 1,100 |
| 12:36 PM | $73.05 | Up $0.00 | $73.05 | $73.03 | 400 |
| 12:34 PM | $73.05 | Down $ -0.04 | $73.05 | $73.05 | 300 |
| 12:34 PM | $73.05 | Up $0.00 | $73.05 | $73.05 | 0 |
| 12:32 PM | $73.09 | Up $0.02 | $73.09 | $73.05 | 600 |
| 12:32 PM | $73.09 | Up $0.00 | $73.09 | $73.05 | 0 |
| 12:31 PM | $73.07 | Up $0.03 | $73.10 | $73.06 | 2,500 |
| 12:30 PM | $73.04 | Up $0.00 | $73.04 | $73.02 | 700 |
| 12:29 PM | $73.04 | Down $ -0.01 | $73.04 | $73.04 | 800 |
| 12:28 PM | $73.05 | Up $0.10 | $73.08 | $73.00 | 1,600 |
| 12:27 PM | $72.95 | Down $ -0.01 | $72.96 | $72.95 | 600 |
| 12:26 PM | $72.96 | Down $ -0.02 | $72.96 | $72.95 | 300 |
| 12:25 PM | $72.98 | Down $ -0.03 | $73.00 | $72.98 | 200 |
| 12:24 PM | $73.01 | Up $0.02 | $73.02 | $72.99 | 400 |
| 12:23 PM | $72.99 | Down $ -0.06 | $73.05 | $72.99 | 1,400 |
| 12:22 PM | $73.05 | Up $0.01 | $73.05 | $73.05 | 200 |
| 12:18 PM | $73.04 | Down $ -0.04 | $73.05 | $73.04 | 300 |
| 12:18 PM | $73.04 | Up $0.00 | $73.05 | $73.04 | 0 |
| 12:18 PM | $73.04 | Up $0.00 | $73.05 | $73.04 | 0 |
| 12:18 PM | $73.04 | Up $0.00 | $73.05 | $73.04 | 0 |
| 12:17 PM | $73.08 | Up $0.02 | $73.08 | $73.06 | 500 |
| 12:16 PM | $73.06 | Up $0.00 | $73.09 | $73.06 | 600 |
| 12:15 PM | $73.06 | Up $0.03 | $73.06 | $73.05 | 500 |
| 12:13 PM | $73.03 | Up $0.00 | $73.03 | $73.03 | 500 |
| 12:13 PM | $73.03 | Up $0.00 | $73.03 | $73.03 | 0 |
| 12:12 PM | $73.03 | Down $ -0.01 | $73.03 | $73.03 | 400 |
| 12:11 PM | $73.04 | Down $ -0.01 | $73.05 | $73.04 | 1,000 |
| 12:09 PM | $73.05 | Down $ -0.02 | $73.05 | $73.05 | 100 |
| 12:09 PM | $73.05 | Up $0.00 | $73.05 | $73.05 | 0 |
| 12:08 PM | $73.07 | Up $0.03 | $73.07 | $73.04 | 1,700 |
| 12:07 PM | $73.04 | Up $0.14 | $73.04 | $72.94 | 2,500 |
| 12:06 PM | $72.90 | Down $ -0.03 | $72.93 | $72.90 | 2,500 |
| 12:04 PM | $72.93 | Down $ -0.07 | $73.02 | $72.93 | 2,500 |
| 12:04 PM | $72.93 | Up $0.00 | $73.02 | $72.93 | 0 |
| 12:03 PM | $73.00 | Down $ -0.03 | $73.03 | $73.00 | 400 |
| 12:02 PM | $73.04 | Up $0.02 | $73.05 | $73.00 | 1,100 |
| 12:00 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 800 |
| 12:00 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 0 |
| 11:59 AM | $73.01 | Down $ -0.02 | $73.02 | $73.01 | 400 |
| 11:58 AM | $73.03 | Down $ -0.02 | $73.05 | $73.03 | 300 |
| 11:57 AM | $73.05 | Down $ -0.02 | $73.05 | $73.05 | 200 |
| 11:56 AM | $73.07 | Up $0.02 | $73.07 | $73.07 | 100 |
| 11:55 AM | $73.05 | Down $ -0.03 | $73.07 | $73.05 | 400 |
| 11:54 AM | $73.08 | Down $ -0.09 | $73.16 | $73.08 | 800 |
| 11:53 AM | $73.17 | Up $0.01 | $73.17 | $73.16 | 600 |
| 11:52 AM | $73.16 | Down $ -0.03 | $73.17 | $73.15 | 1,900 |
| 11:50 AM | $73.19 | Down $ -0.02 | $73.19 | $73.19 | 100 |
| 11:50 AM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 11:49 AM | $73.20 | Down $ -0.03 | $73.20 | $73.20 | 200 |
| 11:48 AM | $73.23 | Down $ -0.02 | $73.23 | $73.23 | 600 |
| 11:46 AM | $73.25 | Up $0.12 | $73.25 | $73.23 | 300 |
| 11:46 AM | $73.25 | Up $0.00 | $73.25 | $73.23 | 0 |
| 11:45 AM | $73.13 | Down $ -0.01 | $73.15 | $73.13 | 300 |
| 11:44 AM | $73.14 | Down $0.00 | $73.15 | $73.13 | 500 |
| 11:43 AM | $73.15 | Up $0.02 | $73.15 | $73.15 | 100 |
| 11:42 AM | $73.12 | Down $ -0.09 | $73.15 | $73.12 | 200 |
| 11:40 AM | $73.21 | Up $0.02 | $73.21 | $73.20 | 400 |
| 11:40 AM | $73.21 | Up $0.00 | $73.21 | $73.20 | 0 |
| 11:38 AM | $73.19 | Down $ -0.06 | $73.24 | $73.19 | 1,600 |
| 11:38 AM | $73.19 | Up $0.00 | $73.24 | $73.19 | 0 |
| 11:37 AM | $73.25 | Up $0.06 | $73.25 | $73.23 | 400 |
| 11:35 AM | $73.19 | Down $ -0.02 | $73.20 | $73.19 | 400 |
| 11:35 AM | $73.19 | Up $0.00 | $73.20 | $73.19 | 0 |
| 11:34 AM | $73.21 | Up $0.07 | $73.21 | $73.14 | 1,100 |
| 11:33 AM | $73.14 | Up $0.03 | $73.14 | $73.10 | 2,900 |
| 11:31 AM | $73.11 | Down $ -0.01 | $73.11 | $73.09 | 200 |
| 11:31 AM | $73.11 | Up $0.00 | $73.11 | $73.09 | 0 |
| 11:30 AM | $73.12 | Down $ -0.03 | $73.17 | $73.12 | 1,700 |
| 11:29 AM | $73.15 | Up $0.02 | $73.15 | $73.15 | 100 |
| 11:28 AM | $73.13 | Down $ -0.09 | $73.24 | $73.13 | 400 |
| 11:27 AM | $73.23 | Down $ -0.06 | $73.23 | $73.23 | 400 |
| 11:26 AM | $73.28 | Down $ -0.05 | $73.32 | $73.27 | 1,300 |
| 11:25 AM | $73.33 | Down $ -0.02 | $73.35 | $73.33 | 1,200 |
| 11:24 AM | $73.35 | Down $ -0.01 | $73.37 | $73.35 | 800 |
| 11:23 AM | $73.36 | Down $ -0.03 | $73.36 | $73.36 | 200 |
| 11:21 AM | $73.39 | Up $0.02 | $73.39 | $73.39 | 200 |
| 11:21 AM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 11:20 AM | $73.37 | Up $0.01 | $73.37 | $73.35 | 800 |
| 11:18 AM | $73.36 | Down $ -0.11 | $73.42 | $73.36 | 2,300 |
| 11:18 AM | $73.36 | Up $0.00 | $73.42 | $73.36 | 0 |
| 11:16 AM | $73.47 | Down $ -0.08 | $73.49 | $73.47 | 400 |
| 11:16 AM | $73.47 | Up $0.00 | $73.49 | $73.47 | 0 |
| 11:15 AM | $73.55 | Down $ -0.01 | $73.58 | $73.54 | 900 |
| 11:14 AM | $73.56 | Up $0.03 | $73.56 | $73.56 | 100 |
| 11:13 AM | $73.53 | Down $ -0.02 | $73.56 | $73.53 | 600 |
| 11:11 AM | $73.55 | Down $ -0.06 | $73.57 | $73.55 | 500 |
| 11:11 AM | $73.55 | Up $0.00 | $73.57 | $73.55 | 0 |
| 11:10 AM | $73.61 | Up $0.01 | $73.61 | $73.60 | 200 |
| 11:09 AM | $73.60 | Up $0.01 | $73.60 | $73.60 | 100 |
| 11:08 AM | $73.59 | Up $0.00 | $73.59 | $73.58 | 500 |
| 11:07 AM | $73.59 | Up $0.06 | $73.59 | $73.55 | 1,100 |
| 11:06 AM | $73.53 | Down $ -0.02 | $73.53 | $73.50 | 800 |
| 11:05 AM | $73.55 | Up $0.02 | $73.55 | $73.52 | 500 |
| 11:04 AM | $73.53 | Down $ -0.06 | $73.57 | $73.53 | 1,200 |
| 11:03 AM | $73.59 | Down $ -0.04 | $73.60 | $73.57 | 900 |
| 11:02 AM | $73.63 | Up $0.05 | $73.64 | $73.63 | 200 |
| 11:01 AM | $73.58 | Down $ -0.01 | $73.58 | $73.58 | 300 |
| 11:00 AM | $73.59 | Up $0.00 | $73.61 | $73.58 | 1,000 |
| 10:59 AM | $73.59 | Down $ -0.01 | $73.59 | $73.59 | 100 |
| 10:58 AM | $73.60 | Down $ -0.01 | $73.60 | $73.57 | 2,500 |
| 10:57 AM | $73.61 | Down $ -0.02 | $73.65 | $73.60 | 1,400 |
| 10:56 AM | $73.63 | Up $0.05 | $73.64 | $73.57 | 2,100 |
| 10:55 AM | $73.58 | Down $ -0.01 | $73.62 | $73.55 | 1,600 |
| 10:54 AM | $73.59 | Up $0.00 | $73.59 | $73.58 | 1,000 |
| 10:53 AM | $73.59 | Down $ -0.01 | $73.59 | $73.59 | 200 |
| 10:52 AM | $73.60 | Up $0.01 | $73.60 | $73.60 | 200 |
| 10:51 AM | $73.59 | Up $0.01 | $73.59 | $73.55 | 500 |
| 10:50 AM | $73.58 | Up $0.00 | $73.58 | $73.58 | 200 |
| 10:49 AM | $73.58 | Up $0.01 | $73.61 | $73.58 | 700 |
| 10:47 AM | $73.57 | Down $ -0.02 | $73.57 | $73.57 | 400 |
| 10:47 AM | $73.57 | Up $0.00 | $73.57 | $73.57 | 0 |
| 10:46 AM | $73.59 | Up $0.02 | $73.59 | $73.59 | 300 |
| 10:45 AM | $73.57 | Down $ -0.05 | $73.60 | $73.57 | 700 |
| 10:44 AM | $73.62 | Up $0.04 | $73.64 | $73.62 | 400 |
| 10:42 AM | $73.58 | Up $0.01 | $73.58 | $73.55 | 500 |
| 10:42 AM | $73.58 | Up $0.00 | $73.58 | $73.55 | 0 |
| 10:41 AM | $73.57 | Down $ -0.07 | $73.63 | $73.57 | 700 |
| 10:39 AM | $73.64 | Down $ -0.03 | $73.68 | $73.64 | 800 |
| 10:39 AM | $73.64 | Up $0.00 | $73.68 | $73.64 | 0 |
| 10:38 AM | $73.67 | Up $0.02 | $73.68 | $73.67 | 400 |
| 10:37 AM | $73.65 | Down $ -0.03 | $73.66 | $73.65 | 200 |
| 10:36 AM | $73.68 | Down $ -0.01 | $73.71 | $73.66 | 2,900 |
| 10:35 AM | $73.69 | Down $ -0.02 | $73.71 | $73.69 | 400 |
| 10:34 AM | $73.71 | Up $0.05 | $73.71 | $73.71 | 500 |
| 10:33 AM | $73.66 | Up $0.00 | $73.69 | $73.66 | 1,000 |
| 10:32 AM | $73.66 | Down $ -0.01 | $73.69 | $73.66 | 2,600 |
| 10:31 AM | $73.67 | Up $0.08 | $73.72 | $73.65 | 1,300 |
| 10:30 AM | $73.59 | Down $ -0.04 | $73.64 | $73.57 | 1,600 |
| 10:29 AM | $73.63 | Up $0.02 | $73.63 | $73.63 | 100 |
| 10:28 AM | $73.61 | Down $ -0.15 | $73.73 | $73.61 | 2,200 |
| 10:27 AM | $73.76 | Up $0.07 | $73.81 | $73.66 | 31,200 |
| 10:26 AM | $73.69 | Up $0.03 | $73.69 | $73.66 | 700 |
| 10:25 AM | $73.66 | Up $0.00 | $73.66 | $73.65 | 500 |
| 10:24 AM | $73.66 | Up $0.03 | $73.68 | $73.66 | 1,200 |
| 10:22 AM | $73.63 | Up $0.00 | $73.63 | $73.63 | 200 |
| 10:22 AM | $73.63 | Up $0.00 | $73.63 | $73.63 | 0 |
| 10:21 AM | $73.63 | Down $ -0.03 | $73.66 | $73.63 | 1,500 |
| 10:20 AM | $73.66 | Up $0.01 | $73.66 | $73.66 | 100 |
| 10:19 AM | $73.65 | Up $0.03 | $73.65 | $73.65 | 500 |
| 10:18 AM | $73.62 | Down $ -0.03 | $73.62 | $73.62 | 200 |
| 10:17 AM | $73.65 | Up $0.02 | $73.65 | $73.65 | 500 |
| 10:16 AM | $73.63 | Down $ -0.08 | $73.67 | $73.63 | 900 |
| 10:15 AM | $73.71 | Up $0.02 | $73.71 | $73.71 | 200 |
| 10:14 AM | $73.70 | Up $0.01 | $73.72 | $73.70 | 300 |
| 10:12 AM | $73.68 | Up $0.00 | $73.68 | $73.66 | 1,000 |
| 10:12 AM | $73.68 | Up $0.00 | $73.68 | $73.66 | 0 |
| 10:11 AM | $73.68 | Down $ -0.03 | $73.69 | $73.68 | 400 |
| 10:09 AM | $73.71 | Up $0.03 | $73.71 | $73.67 | 1,500 |
| 10:09 AM | $73.71 | Up $0.00 | $73.71 | $73.67 | 0 |
| 10:08 AM | $73.68 | Up $0.06 | $73.68 | $73.61 | 1,100 |
| 10:07 AM | $73.62 | Down $ -0.05 | $73.63 | $73.62 | 500 |
| 10:06 AM | $73.67 | Up $0.02 | $73.67 | $73.67 | 200 |
| 10:05 AM | $73.65 | Up $0.06 | $73.65 | $73.59 | 400 |
| 10:04 AM | $73.59 | Down $ -0.09 | $73.62 | $73.59 | 300 |
| 10:03 AM | $73.68 | Up $0.06 | $73.68 | $73.60 | 1,200 |
| 10:02 AM | $73.62 | Down $ -0.10 | $73.72 | $73.62 | 1,500 |
| 10:01 AM | $73.72 | Down $ -0.02 | $73.77 | $73.72 | 800 |
| 10:00 AM | $73.74 | Up $0.06 | $73.75 | $73.68 | 2,100 |
| 09:59 AM | $73.68 | Down $ -0.04 | $73.72 | $73.68 | 1,000 |
| 09:58 AM | $73.72 | Up $0.08 | $73.72 | $73.66 | 2,300 |
| 09:57 AM | $73.64 | Down $ -0.05 | $73.68 | $73.64 | 300 |
| 09:56 AM | $73.69 | Down $ -0.02 | $73.70 | $73.69 | 1,400 |
| 09:55 AM | $73.71 | Down $ -0.03 | $73.79 | $73.68 | 7,600 |
| 09:54 AM | $73.74 | Up $0.01 | $73.77 | $73.74 | 1,200 |
| 09:53 AM | $73.73 | Down $ -0.02 | $73.79 | $73.72 | 23,800 |
| 09:52 AM | $73.75 | Up $0.00 | $73.79 | $73.72 | 600 |
| 09:49 AM | $73.75 | Up $0.06 | $73.75 | $73.73 | 1,000 |
| 09:49 AM | $73.75 | Up $0.00 | $73.75 | $73.73 | 0 |
| 09:49 AM | $73.75 | Up $0.00 | $73.75 | $73.73 | 0 |
| 09:48 AM | $73.69 | Up $0.06 | $73.69 | $73.69 | 200 |
| 09:47 AM | $73.63 | Down $ -0.08 | $73.72 | $73.63 | 200 |
| 09:46 AM | $73.71 | Up $0.00 | $73.71 | $73.70 | 600 |
| 09:45 AM | $73.71 | Up $0.04 | $73.71 | $73.70 | 200 |
| 09:44 AM | $73.67 | Down $ -0.03 | $73.74 | $73.67 | 400 |
| 09:43 AM | $73.70 | Up $0.04 | $73.70 | $73.66 | 300 |
| 09:42 AM | $73.66 | Up $0.14 | $73.66 | $73.66 | 100 |
| 09:40 AM | $73.52 | Down $ -0.14 | $73.68 | $73.52 | 400 |
| 09:40 AM | $73.52 | Up $0.00 | $73.68 | $73.52 | 0 |
| 09:39 AM | $73.66 | Down $ -0.10 | $73.76 | $73.66 | 700 |
| 09:38 AM | $73.76 | Up $0.02 | $73.76 | $73.59 | 1,200 |
| 09:37 AM | $73.74 | Up $0.19 | $73.83 | $73.63 | 3,700 |
| 09:35 AM | $73.55 | Down $ -0.20 | $73.67 | $73.54 | 1,000 |
| 09:35 AM | $73.55 | Up $0.00 | $73.67 | $73.54 | 0 |
| 09:34 AM | $73.76 | Up $0.07 | $73.76 | $73.61 | 500 |
| 09:33 AM | $73.68 | Up $0.28 | $73.68 | $73.54 | 1,700 |
| 09:31 AM | $73.40 | Up $0.16 | $73.40 | $73.40 | 100 |
| 09:31 AM | $73.40 | Up $0.00 | $73.40 | $73.40 | 0 |
| 09:30 AM | $73.24 | Up $0.12 | $73.25 | $73.24 | 6,600 |
| Previous close | $73.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-06-2025 | $73.12 | $73.19 | $73.52 | $73.00 | 657,600 |
| 12-06-2025 | $73.69 | $73.16 | $74.03 | $73.05 | 815,900 |
| 11-06-2025 | $72.67 | $73.53 | $73.71 | $72.63 | 992,200 |
| 10-06-2025 | $74.32 | $74.42 | $74.43 | $73.89 | 784,700 |
| 09-06-2025 | $71.77 | $72.19 | $72.25 | $71.50 | 619,900 |
| 06-06-2025 | $72.14 | $72.12 | $72.34 | $72.02 | 493,900 |
| 05-06-2025 | $72.39 | $72.92 | $73.05 | $72.17 | 562,600 |
| 04-06-2025 | $72.98 | $72.74 | $73.32 | $72.67 | 647,000 |
| 03-06-2025 | $72.67 | $72.14 | $72.79 | $72.13 | 812,300 |
| 02-06-2025 | $73.18 | $71.82 | $73.50 | $71.69 | 1,201,800 |
| 30-05-2025 | $71.15 | $72.34 | $72.64 | $70.88 | 2,534,300 |
| 29-05-2025 | $71.60 | $71.97 | $72.44 | $71.57 | 769,000 |
| 28-05-2025 | $72.96 | $72.61 | $72.99 | $72.60 | 1,051,100 |
| 27-05-2025 | $72.75 | $72.26 | $73.06 | $72.23 | 1,163,400 |
| 26-05-2025 | $69.38 | $69.60 | $69.66 | $69.28 | 297,600 |
| 23-05-2025 | $68.80 | $68.26 | $69.04 | $68.25 | 1,056,300 |
| 22-05-2025 | $67.91 | $68.18 | $68.30 | $67.85 | 750,900 |
| 21-05-2025 | $68.51 | $68.78 | $68.99 | $68.41 | 936,200 |
| 30-04-2025 | $71.96 | $71.72 | $72.36 | $71.57 | 1,300,400 |
| 29-04-2025 | $72.46 | $72.42 | $72.75 | $72.31 | 515,700 |
| 28-04-2025 | $72.90 | $73.03 | $73.28 | $72.59 | 560,100 |
| 25-04-2025 | $72.42 | $72.12 | $72.49 | $71.91 | 476,600 |
| 24-04-2025 | $72.23 | $71.73 | $72.32 | $71.53 | 651,400 |
| 23-04-2025 | $73.15 | $73.55 | $73.69 | $73.08 | 718,400 |
| 22-04-2025 | $73.29 | $73.35 | $73.43 | $72.84 | 706,700 |
| 21-04-2025 | $71.95 | $71.76 | $71.96 | $71.44 | 690,400 |
| 17-04-2025 | $71.30 | $70.60 | $71.31 | $70.57 | 511,100 |
| 16-04-2025 | $70.38 | $69.72 | $70.54 | $69.59 | 1,214,200 |
| 15-04-2025 | $69.61 | $69.82 | $69.97 | $69.34 | 850,800 |
| 14-04-2025 | $70.37 | $70.25 | $70.65 | $69.77 | 820,600 |
Graphs are not available, please refer to the detailed table