Quotes and Market Data
Find a quote
ALIMENTATION COUCHE-TARD INC
69.06 Down -0.13 (-0.19 %)
Delayed : 2025/11/20 12:19:46
- Previous close $69.19
- Opening $69.47
- Price Ask $69.05
- Price Bid $69.05
- Size Bid 11
- Size Ask 4
- Today High $70.00
- Today Low $68.88
- 52 Weeks High $83.73
- 52 Weeks Low $65.95
- Volume 492,910
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:19 PM | $69.08 | Up $0.09 | $69.08 | $68.99 | 2,900 |
| 12:18 PM | $68.99 | Down $ -0.02 | $69.01 | $68.99 | 500 |
| 12:17 PM | $69.01 | Up $0.01 | $69.01 | $68.99 | 200 |
| 12:16 PM | $69.00 | Down $ -0.04 | $69.03 | $69.00 | 3,100 |
| 12:15 PM | $69.04 | Up $0.02 | $69.04 | $69.02 | 300 |
| 12:14 PM | $69.02 | Up $0.09 | $69.02 | $68.92 | 2,900 |
| 12:13 PM | $68.93 | Down $0.00 | $68.94 | $68.91 | 4,000 |
| 12:12 PM | $68.94 | Up $0.03 | $68.94 | $68.90 | 2,700 |
| 12:11 PM | $68.90 | Down $ -0.06 | $68.94 | $68.90 | 1,700 |
| 12:10 PM | $68.96 | Down $ -0.02 | $68.96 | $68.96 | 400 |
| 12:09 PM | $68.98 | Up $0.00 | $68.98 | $68.96 | 1,100 |
| 12:08 PM | $68.98 | Up $0.01 | $68.98 | $68.96 | 1,200 |
| 12:07 PM | $68.97 | Down $ -0.01 | $68.99 | $68.95 | 2,500 |
| 12:06 PM | $68.98 | Up $0.01 | $68.98 | $68.98 | 200 |
| 12:04 PM | $68.97 | Up $0.04 | $68.97 | $68.93 | 700 |
| 12:04 PM | $68.97 | Up $0.00 | $68.97 | $68.93 | 0 |
| 12:03 PM | $68.93 | Down $ -0.02 | $68.95 | $68.93 | 2,900 |
| 12:01 PM | $68.95 | Up $0.05 | $68.95 | $68.93 | 1,700 |
| 12:01 PM | $68.95 | Up $0.00 | $68.95 | $68.93 | 0 |
| 12:00 PM | $68.90 | Down $ -0.02 | $68.92 | $68.90 | 200 |
| 11:59 AM | $68.92 | Down $ -0.06 | $68.98 | $68.88 | 4,900 |
| 11:58 AM | $68.98 | Down $ -0.04 | $69.02 | $68.98 | 10,900 |
| 11:57 AM | $69.02 | Up $0.00 | $69.02 | $69.02 | 100 |
| 11:56 AM | $69.02 | Up $0.01 | $69.03 | $69.00 | 800 |
| 11:55 AM | $69.01 | Down $ -0.04 | $69.06 | $69.01 | 4,400 |
| 11:54 AM | $69.05 | Up $0.02 | $69.06 | $69.02 | 4,100 |
| 11:53 AM | $69.03 | Down $ -0.01 | $69.03 | $69.03 | 100 |
| 11:52 AM | $69.04 | Up $0.01 | $69.06 | $69.02 | 3,800 |
| 11:51 AM | $69.03 | Up $0.04 | $69.03 | $69.02 | 700 |
| 11:50 AM | $68.99 | Down $ -0.03 | $69.02 | $68.99 | 1,600 |
| 11:49 AM | $69.02 | Down $ -0.01 | $69.05 | $69.02 | 3,800 |
| 11:48 AM | $69.03 | Up $0.03 | $69.03 | $68.99 | 1,600 |
| 11:47 AM | $69.00 | Down $ -0.01 | $69.00 | $69.00 | 1,000 |
| 11:46 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 2,400 |
| 11:45 AM | $69.01 | Down $ -0.01 | $69.02 | $69.01 | 400 |
| 11:44 AM | $69.02 | Down $ -0.01 | $69.05 | $69.00 | 3,800 |
| 11:43 AM | $69.03 | Up $0.02 | $69.03 | $69.01 | 800 |
| 11:42 AM | $69.01 | Down $ -0.03 | $69.02 | $69.01 | 1,100 |
| 11:41 AM | $69.04 | Down $ -0.01 | $69.05 | $68.99 | 4,500 |
| 11:40 AM | $69.05 | Up $0.03 | $69.05 | $69.02 | 2,100 |
| 11:38 AM | $69.02 | Up $0.01 | $69.02 | $68.99 | 1,900 |
| 11:38 AM | $69.02 | Up $0.00 | $69.02 | $68.99 | 0 |
| 11:37 AM | $69.01 | Up $0.02 | $69.01 | $69.01 | 200 |
| 11:36 AM | $68.99 | Down $ -0.01 | $69.02 | $68.99 | 4,300 |
| 11:35 AM | $69.00 | Up $0.00 | $69.02 | $68.99 | 600 |
| 11:34 AM | $69.00 | Up $0.00 | $69.04 | $68.98 | 4,600 |
| 11:33 AM | $69.00 | Up $0.03 | $69.02 | $68.96 | 1,800 |
| 11:32 AM | $68.97 | Down $ -0.09 | $69.07 | $68.97 | 8,000 |
| 11:31 AM | $69.06 | Up $0.03 | $69.07 | $69.02 | 2,900 |
| 11:30 AM | $69.03 | Down $ -0.03 | $69.06 | $69.03 | 1,300 |
| 11:29 AM | $69.06 | Down $ -0.01 | $69.07 | $69.06 | 2,400 |
| 11:28 AM | $69.07 | Down $ -0.08 | $69.10 | $69.06 | 1,700 |
| 11:27 AM | $69.15 | Down $ -0.05 | $69.20 | $69.15 | 2,500 |
| 11:26 AM | $69.20 | Down $ -0.01 | $69.22 | $69.20 | 1,000 |
| 11:25 AM | $69.21 | Up $0.02 | $69.22 | $69.21 | 1,900 |
| 11:24 AM | $69.19 | Down $ -0.05 | $69.23 | $69.18 | 1,800 |
| 11:23 AM | $69.24 | Down $ -0.01 | $69.24 | $69.24 | 2,100 |
| 11:22 AM | $69.25 | Up $0.01 | $69.26 | $69.20 | 5,000 |
| 11:20 AM | $69.24 | Down $ -0.03 | $69.28 | $69.23 | 4,700 |
| 11:20 AM | $69.24 | Up $0.00 | $69.28 | $69.23 | 0 |
| 11:19 AM | $69.27 | Down $ -0.03 | $69.30 | $69.27 | 5,700 |
| 11:18 AM | $69.30 | Down $ -0.04 | $69.32 | $69.30 | 500 |
| 11:17 AM | $69.34 | Down $ -0.02 | $69.34 | $69.34 | 900 |
| 11:16 AM | $69.36 | Down $ -0.04 | $69.39 | $69.36 | 2,800 |
| 11:15 AM | $69.40 | Up $0.00 | $69.40 | $69.38 | 1,400 |
| 11:14 AM | $69.40 | Down $ -0.01 | $69.44 | $69.40 | 2,800 |
| 11:13 AM | $69.41 | Up $0.04 | $69.41 | $69.36 | 2,200 |
| 11:11 AM | $69.37 | Down $ -0.01 | $69.38 | $69.37 | 2,000 |
| 11:11 AM | $69.37 | Up $0.00 | $69.38 | $69.37 | 0 |
| 11:10 AM | $69.38 | Down $ -0.03 | $69.38 | $69.38 | 400 |
| 11:09 AM | $69.41 | Up $0.01 | $69.41 | $69.39 | 2,200 |
| 11:08 AM | $69.40 | Up $0.00 | $69.40 | $69.40 | 1,100 |
| 11:07 AM | $69.40 | Up $0.02 | $69.43 | $69.38 | 1,800 |
| 11:06 AM | $69.38 | Up $0.04 | $69.38 | $69.35 | 1,800 |
| 11:05 AM | $69.34 | Down $ -0.03 | $69.37 | $69.34 | 2,500 |
| 11:04 AM | $69.37 | Down $ -0.01 | $69.37 | $69.37 | 400 |
| 11:03 AM | $69.38 | Down $ -0.03 | $69.40 | $69.36 | 1,800 |
| 11:02 AM | $69.41 | Down $ -0.02 | $69.43 | $69.41 | 3,400 |
| 11:01 AM | $69.43 | Down $ -0.02 | $69.45 | $69.43 | 1,200 |
| 11:00 AM | $69.45 | Down $ -0.01 | $69.46 | $69.44 | 3,100 |
| 10:59 AM | $69.46 | Up $0.00 | $69.46 | $69.46 | 200 |
| 10:58 AM | $69.46 | Up $0.00 | $69.46 | $69.43 | 1,600 |
| 10:57 AM | $69.46 | Up $0.01 | $69.46 | $69.46 | 100 |
| 10:56 AM | $69.45 | Up $0.02 | $69.46 | $69.45 | 1,700 |
| 10:55 AM | $69.43 | Up $0.00 | $69.46 | $69.43 | 2,500 |
| 10:54 AM | $69.43 | Down $ -0.03 | $69.45 | $69.43 | 700 |
| 10:53 AM | $69.46 | Down $ -0.03 | $69.48 | $69.46 | 3,400 |
| 10:52 AM | $69.49 | Up $0.02 | $69.49 | $69.47 | 800 |
| 10:51 AM | $69.47 | Up $0.00 | $69.47 | $69.43 | 5,400 |
| 10:50 AM | $69.47 | Up $0.04 | $69.47 | $69.44 | 3,600 |
| 10:49 AM | $69.43 | Up $0.01 | $69.44 | $69.42 | 1,100 |
| 10:48 AM | $69.42 | Down $ -0.01 | $69.44 | $69.41 | 3,900 |
| 10:47 AM | $69.43 | Up $0.01 | $69.43 | $69.42 | 400 |
| 10:46 AM | $69.42 | Up $0.00 | $69.42 | $69.42 | 300 |
| 10:45 AM | $69.42 | Down $ -0.05 | $69.47 | $69.42 | 2,600 |
| 10:44 AM | $69.47 | Up $0.00 | $69.49 | $69.47 | 1,500 |
| 10:42 AM | $69.47 | Up $0.00 | $69.48 | $69.47 | 3,900 |
| 10:42 AM | $69.47 | Up $0.00 | $69.48 | $69.47 | 0 |
| 10:41 AM | $69.47 | Down $ -0.01 | $69.47 | $69.45 | 2,400 |
| 10:40 AM | $69.48 | Down $ -0.01 | $69.50 | $69.48 | 1,500 |
| 10:39 AM | $69.49 | Up $0.00 | $69.51 | $69.49 | 400 |
| 10:38 AM | $69.49 | Up $0.00 | $69.51 | $69.49 | 2,900 |
| 10:37 AM | $69.49 | Down $ -0.03 | $69.51 | $69.49 | 2,300 |
| 10:36 AM | $69.52 | Up $0.00 | $69.53 | $69.52 | 1,800 |
| 10:35 AM | $69.52 | Down $ -0.02 | $69.52 | $69.52 | 600 |
| 10:34 AM | $69.54 | Up $0.02 | $69.54 | $69.49 | 6,400 |
| 10:33 AM | $69.52 | Down $ -0.01 | $69.53 | $69.52 | 1,800 |
| 10:32 AM | $69.53 | Down $ -0.11 | $69.63 | $69.53 | 2,200 |
| 10:30 AM | $69.64 | Down $ -0.02 | $69.68 | $69.64 | 4,000 |
| 10:30 AM | $69.64 | Up $0.00 | $69.68 | $69.64 | 0 |
| 10:29 AM | $69.66 | Up $0.05 | $69.67 | $69.60 | 6,300 |
| 10:28 AM | $69.61 | Down $ -0.02 | $69.68 | $69.60 | 14,000 |
| 10:27 AM | $69.63 | Down $ -0.03 | $69.65 | $69.63 | 1,700 |
| 10:26 AM | $69.65 | Up $0.00 | $69.67 | $69.65 | 2,300 |
| 10:25 AM | $69.65 | Up $0.03 | $69.69 | $69.61 | 9,400 |
| 10:24 AM | $69.63 | Up $0.02 | $69.63 | $69.61 | 3,800 |
| 10:23 AM | $69.61 | Up $0.02 | $69.61 | $69.59 | 2,000 |
| 10:22 AM | $69.59 | Down $ -0.05 | $69.62 | $69.59 | 2,300 |
| 10:21 AM | $69.64 | Up $0.07 | $69.64 | $69.58 | 4,100 |
| 10:20 AM | $69.57 | Up $0.04 | $69.57 | $69.54 | 2,400 |
| 10:19 AM | $69.53 | Down $ -0.02 | $69.56 | $69.53 | 3,000 |
| 10:18 AM | $69.55 | Up $0.00 | $69.55 | $69.52 | 900 |
| 10:17 AM | $69.55 | Down $ -0.09 | $69.63 | $69.55 | 5,700 |
| 10:16 AM | $69.64 | Up $0.05 | $69.64 | $69.61 | 1,700 |
| 10:15 AM | $69.59 | Up $0.08 | $69.60 | $69.51 | 6,000 |
| 10:14 AM | $69.51 | Down $ -0.06 | $69.55 | $69.51 | 800 |
| 10:13 AM | $69.57 | Down $ -0.02 | $69.60 | $69.57 | 3,700 |
| 10:12 AM | $69.59 | Down $ -0.01 | $69.60 | $69.59 | 1,600 |
| 10:11 AM | $69.60 | Down $ -0.04 | $69.66 | $69.60 | 5,200 |
| 10:10 AM | $69.64 | Down $ -0.04 | $69.68 | $69.64 | 2,400 |
| 10:09 AM | $69.68 | Down $ -0.01 | $69.68 | $69.68 | 800 |
| 10:08 AM | $69.69 | Down $0.00 | $69.70 | $69.68 | 1,400 |
| 10:07 AM | $69.70 | Down $ -0.04 | $69.71 | $69.69 | 4,600 |
| 10:06 AM | $69.73 | Down $ -0.03 | $69.76 | $69.73 | 3,600 |
| 10:05 AM | $69.76 | Up $0.03 | $69.76 | $69.73 | 4,400 |
| 10:04 AM | $69.73 | Down $ -0.03 | $69.76 | $69.73 | 4,800 |
| 10:03 AM | $69.76 | Up $0.00 | $69.77 | $69.76 | 4,800 |
| 10:02 AM | $69.76 | Up $0.01 | $69.76 | $69.74 | 3,500 |
| 10:01 AM | $69.75 | Down $ -0.01 | $69.76 | $69.75 | 1,900 |
| 10:00 AM | $69.76 | Down $ -0.04 | $69.81 | $69.76 | 8,800 |
| 09:59 AM | $69.80 | Up $0.03 | $69.80 | $69.77 | 3,800 |
| 09:58 AM | $69.77 | Up $0.00 | $69.79 | $69.76 | 1,800 |
| 09:57 AM | $69.77 | Up $0.00 | $69.81 | $69.77 | 12,300 |
| 09:56 AM | $69.77 | Up $0.06 | $69.77 | $69.70 | 11,800 |
| 09:55 AM | $69.71 | Down $ -0.04 | $69.73 | $69.71 | 2,000 |
| 09:54 AM | $69.75 | Up $0.03 | $69.77 | $69.73 | 4,500 |
| 09:53 AM | $69.73 | Down $ -0.02 | $69.77 | $69.71 | 4,400 |
| 09:52 AM | $69.74 | Down $ -0.04 | $69.78 | $69.72 | 2,600 |
| 09:51 AM | $69.78 | Down $ -0.04 | $69.79 | $69.78 | 300 |
| 09:50 AM | $69.82 | Down $ -0.06 | $69.83 | $69.82 | 1,500 |
| 09:49 AM | $69.88 | Down $ -0.06 | $69.95 | $69.87 | 3,700 |
| 09:48 AM | $69.94 | Up $0.19 | $69.94 | $69.80 | 1,400 |
| 09:47 AM | $69.75 | Up $0.08 | $69.80 | $69.69 | 7,100 |
| 09:46 AM | $69.67 | Down $ -0.08 | $69.74 | $69.67 | 2,700 |
| 09:45 AM | $69.75 | Down $ -0.14 | $69.90 | $69.75 | 4,800 |
| 09:44 AM | $69.89 | Up $0.10 | $69.89 | $69.80 | 4,600 |
| 09:43 AM | $69.79 | Down $ -0.01 | $69.83 | $69.79 | 3,300 |
| 09:42 AM | $69.80 | Down $ -0.11 | $69.90 | $69.80 | 700 |
| 09:41 AM | $69.91 | Down $ -0.04 | $69.97 | $69.91 | 2,600 |
| 09:40 AM | $69.95 | Down $ -0.02 | $70.00 | $69.93 | 18,100 |
| 09:39 AM | $69.97 | Up $0.05 | $69.99 | $69.93 | 3,300 |
| 09:38 AM | $69.92 | Up $0.12 | $69.94 | $69.81 | 4,900 |
| 09:37 AM | $69.80 | Up $0.06 | $69.82 | $69.69 | 5,000 |
| 09:36 AM | $69.74 | Down $ -0.02 | $69.76 | $69.70 | 5,000 |
| 09:35 AM | $69.76 | Up $0.19 | $69.76 | $69.53 | 9,000 |
| 09:34 AM | $69.57 | Down $ -0.02 | $69.57 | $69.48 | 2,200 |
| 09:32 AM | $69.59 | Up $0.08 | $69.60 | $69.51 | 2,700 |
| 09:32 AM | $69.59 | Up $0.00 | $69.60 | $69.51 | 0 |
| 09:31 AM | $69.51 | Up $0.23 | $69.53 | $69.38 | 2,800 |
| 09:30 AM | $69.28 | Up $0.09 | $69.50 | $69.28 | 12,800 |
| Previous close | $69.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-11-2025 | $69.19 | $68.85 | $69.25 | $68.56 | 1,404,800 |
| 18-11-2025 | $69.51 | $69.77 | $69.85 | $69.46 | 1,447,800 |
| 17-11-2025 | $70.05 | $69.70 | $70.18 | $69.50 | 1,857,100 |
| 14-11-2025 | $70.30 | $70.00 | $70.42 | $69.97 | 1,292,700 |
| 13-11-2025 | $70.20 | $70.12 | $70.43 | $70.02 | 920,500 |
| 12-11-2025 | $71.22 | $71.28 | $71.41 | $70.95 | 919,800 |
| 11-11-2025 | $70.40 | $69.95 | $70.43 | $69.81 | 865,500 |
| 10-11-2025 | $69.77 | $69.35 | $69.93 | $68.97 | 850,300 |
| 07-11-2025 | $68.51 | $68.79 | $69.06 | $68.30 | 1,258,900 |
| 06-11-2025 | $69.75 | $69.89 | $70.10 | $69.59 | 1,070,300 |
| 05-11-2025 | $70.24 | $70.17 | $70.40 | $69.97 | 887,000 |
| 04-11-2025 | $68.80 | $68.93 | $69.18 | $68.65 | 1,022,900 |
| 03-11-2025 | $69.61 | $69.36 | $69.75 | $69.30 | 990,900 |
| 31-10-2025 | $71.28 | $70.80 | $71.31 | $70.55 | 786,900 |
| 30-10-2025 | $70.70 | $70.82 | $70.83 | $70.48 | 613,300 |
| 29-10-2025 | $69.94 | $70.28 | $70.84 | $69.69 | 1,328,000 |
| 28-10-2025 | $73.51 | $73.66 | $73.84 | $73.12 | 478,700 |
| 27-10-2025 | $74.07 | $73.86 | $74.14 | $73.65 | 584,400 |
| 24-10-2025 | $74.47 | $74.43 | $74.75 | $74.10 | 793,300 |
| 23-10-2025 | $72.80 | $72.98 | $73.02 | $72.77 | 708,400 |
| 22-10-2025 | $73.90 | $73.49 | $74.19 | $73.48 | 571,400 |
| 21-10-2025 | $73.81 | $74.12 | $74.17 | $73.71 | 458,200 |
| 20-10-2025 | $74.46 | $73.83 | $74.50 | $73.78 | 485,400 |
| 17-10-2025 | $74.95 | $74.17 | $75.17 | $74.09 | 765,800 |
| 16-10-2025 | $73.35 | $72.92 | $73.40 | $72.87 | 536,300 |
| 15-10-2025 | $73.40 | $73.62 | $73.70 | $73.33 | 845,900 |
| 14-10-2025 | $73.09 | $73.23 | $73.26 | $72.53 | 1,353,200 |
| 10-10-2025 | $73.13 | $72.98 | $73.18 | $72.76 | 392,100 |
| 09-10-2025 | $72.67 | $72.15 | $72.91 | $72.12 | 731,200 |
| 08-10-2025 | $72.72 | $72.82 | $72.98 | $72.57 | 662,600 |
Graphs are not available, please refer to the detailed table