Find a quote
ALIMENTATION COUCHE-TARD INC
93.83 Up 1.96 (2.09 %)
Delayed : 2026/06/24 12:12:53
- Previous close $91.87
- Opening $93.00
- Today High $95.15
- Today Low $92.01
- Price Bid $93.74
- Price Ask $93.74
- 52 Weeks High $95.15
- 52 Weeks Low $66.93
- Size Bid 5
- Size Ask 2
- Volume 918,904
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:12 PM | $93.83 | Up $0.18 | $93.83 | $93.61 | 2,900 |
| 12:11 PM | $93.65 | Down $ -0.12 | $93.77 | $93.64 | 13,600 |
| 12:10 PM | $93.77 | Up $0.00 | $93.77 | $93.76 | 1,100 |
| 12:09 PM | $93.77 | Up $0.01 | $93.77 | $93.76 | 1,100 |
| 12:08 PM | $93.76 | Up $0.08 | $93.77 | $93.69 | 1,600 |
| 12:07 PM | $93.68 | Up $0.06 | $93.71 | $93.59 | 2,500 |
| 12:06 PM | $93.62 | Up $0.03 | $93.62 | $93.59 | 200 |
| 12:05 PM | $93.59 | Down $ -0.07 | $93.68 | $93.59 | 3,900 |
| 12:04 PM | $93.66 | Up $0.09 | $93.66 | $93.55 | 2,300 |
| 12:03 PM | $93.57 | Up $0.02 | $93.57 | $93.54 | 1,000 |
| 12:01 PM | $93.55 | Down $ -0.06 | $93.66 | $93.54 | 4,900 |
| 12:01 PM | $93.55 | Up $0.00 | $93.66 | $93.54 | 0 |
| 12:00 PM | $93.61 | Up $0.08 | $93.62 | $93.51 | 3,200 |
| 11:59 AM | $93.53 | Up $0.23 | $93.54 | $93.25 | 4,700 |
| 11:58 AM | $93.30 | Up $0.26 | $93.30 | $93.01 | 17,300 |
| 11:57 AM | $93.04 | Up $0.01 | $93.04 | $93.01 | 300 |
| 11:56 AM | $93.03 | Up $0.03 | $93.03 | $92.93 | 800 |
| 11:55 AM | $93.00 | Down $ -0.05 | $93.04 | $93.00 | 3,300 |
| 11:54 AM | $93.05 | Down $ -0.04 | $93.13 | $93.05 | 12,100 |
| 11:53 AM | $93.09 | Up $0.09 | $93.12 | $93.02 | 2,500 |
| 11:52 AM | $93.00 | Up $0.00 | $93.01 | $92.97 | 2,700 |
| 11:51 AM | $93.00 | Down $ -0.01 | $93.00 | $93.00 | 100 |
| 11:50 AM | $93.01 | Up $0.00 | $93.05 | $92.99 | 9,000 |
| 11:49 AM | $93.01 | Down $ -0.03 | $93.01 | $93.01 | 400 |
| 11:48 AM | $93.04 | Up $0.00 | $93.04 | $93.04 | 100 |
| 11:47 AM | $93.04 | Down $ -0.09 | $93.18 | $93.03 | 8,100 |
| 11:46 AM | $93.13 | Down $ -0.02 | $93.13 | $93.13 | 200 |
| 11:45 AM | $93.15 | Down $ -0.09 | $93.22 | $93.15 | 4,000 |
| 11:44 AM | $93.24 | Up $0.12 | $93.32 | $93.12 | 23,900 |
| 11:43 AM | $93.12 | Up $0.11 | $93.15 | $93.02 | 17,100 |
| 11:42 AM | $93.02 | Down $ -0.01 | $93.02 | $93.00 | 500 |
| 11:41 AM | $93.03 | Down $ -0.05 | $93.08 | $93.03 | 900 |
| 11:40 AM | $93.08 | Down $ -0.05 | $93.12 | $93.08 | 6,100 |
| 11:39 AM | $93.13 | Up $0.17 | $93.15 | $92.99 | 9,100 |
| 11:38 AM | $92.96 | Down $ -0.03 | $92.97 | $92.96 | 1,000 |
| 11:37 AM | $92.99 | Up $0.02 | $93.03 | $92.96 | 10,700 |
| 11:36 AM | $92.97 | Up $0.08 | $92.97 | $92.91 | 2,500 |
| 11:35 AM | $92.90 | Up $0.03 | $92.92 | $92.86 | 1,800 |
| 11:34 AM | $92.86 | Down $ -0.04 | $92.87 | $92.86 | 300 |
| 11:33 AM | $92.90 | Up $0.04 | $92.90 | $92.86 | 200 |
| 11:32 AM | $92.86 | Down $ -0.02 | $92.92 | $92.78 | 7,600 |
| 11:31 AM | $92.88 | Down $ -0.10 | $93.03 | $92.88 | 5,700 |
| 11:30 AM | $92.98 | Down $ -0.04 | $93.01 | $92.98 | 2,700 |
| 11:29 AM | $93.02 | Down $ -0.01 | $93.03 | $93.02 | 1,600 |
| 11:28 AM | $93.03 | Up $0.04 | $93.06 | $92.98 | 12,500 |
| 11:27 AM | $92.99 | Down $ -0.01 | $92.99 | $92.99 | 100 |
| 11:26 AM | $93.00 | Up $0.00 | $93.01 | $92.96 | 1,500 |
| 11:25 AM | $93.00 | Down $ -0.05 | $93.06 | $93.00 | 2,900 |
| 11:24 AM | $93.05 | Up $0.04 | $93.11 | $92.98 | 3,300 |
| 11:22 AM | $93.01 | Down $ -0.07 | $93.09 | $93.01 | 3,400 |
| 11:22 AM | $93.01 | Up $0.00 | $93.09 | $93.01 | 0 |
| 11:21 AM | $93.08 | Up $0.00 | $93.11 | $93.07 | 7,000 |
| 11:20 AM | $93.08 | Down $ -0.05 | $93.14 | $93.08 | 4,600 |
| 11:19 AM | $93.13 | Up $0.06 | $93.13 | $93.05 | 7,200 |
| 11:18 AM | $93.07 | Down $ -0.04 | $93.07 | $93.07 | 100 |
| 11:17 AM | $93.11 | Up $0.07 | $93.12 | $93.11 | 600 |
| 11:16 AM | $93.04 | Up $0.09 | $93.08 | $92.97 | 6,400 |
| 11:15 AM | $92.95 | Up $0.02 | $93.10 | $92.93 | 15,600 |
| 11:14 AM | $92.93 | Up $0.02 | $92.95 | $92.93 | 200 |
| 11:13 AM | $92.91 | Down $ -0.03 | $92.91 | $92.88 | 1,000 |
| 11:12 AM | $92.94 | Up $0.03 | $92.96 | $92.92 | 1,700 |
| 11:11 AM | $92.91 | Up $0.00 | $92.91 | $92.91 | 100 |
| 11:10 AM | $92.91 | Down $ -0.08 | $93.00 | $92.89 | 10,800 |
| 11:09 AM | $92.99 | Up $0.03 | $92.99 | $92.99 | 100 |
| 11:08 AM | $92.95 | Down $ -0.13 | $93.05 | $92.95 | 2,300 |
| 11:07 AM | $93.08 | Up $0.07 | $93.08 | $93.08 | 100 |
| 11:06 AM | $93.01 | Down $ -0.13 | $93.15 | $93.01 | 4,400 |
| 11:05 AM | $93.14 | Up $0.03 | $93.14 | $93.12 | 500 |
| 11:04 AM | $93.11 | Down $ -0.03 | $93.11 | $93.11 | 100 |
| 11:03 AM | $93.14 | Up $0.05 | $93.23 | $93.12 | 5,000 |
| 11:02 AM | $93.09 | Down $ -0.20 | $93.23 | $93.09 | 1,900 |
| 11:01 AM | $93.29 | Up $0.03 | $93.40 | $93.29 | 9,100 |
| 11:00 AM | $93.26 | Down $ -0.05 | $93.33 | $93.26 | 9,300 |
| 10:59 AM | $93.31 | Up $0.04 | $93.33 | $93.25 | 8,000 |
| 10:58 AM | $93.27 | Down $ -0.13 | $93.42 | $93.27 | 14,000 |
| 10:57 AM | $93.40 | Up $0.00 | $93.40 | $93.38 | 1,300 |
| 10:56 AM | $93.39 | Up $0.40 | $93.39 | $93.01 | 7,300 |
| 10:54 AM | $92.99 | Down $ -0.02 | $93.00 | $92.99 | 200 |
| 10:54 AM | $92.99 | Up $0.00 | $93.00 | $92.99 | 0 |
| 10:53 AM | $93.01 | Down $ -0.01 | $93.08 | $92.96 | 28,300 |
| 10:52 AM | $93.02 | Up $0.06 | $93.02 | $92.96 | 600 |
| 10:51 AM | $92.96 | Down $ -0.02 | $92.99 | $92.95 | 9,500 |
| 10:50 AM | $92.98 | Up $0.00 | $93.09 | $92.98 | 15,200 |
| 10:49 AM | $92.98 | Up $0.10 | $93.00 | $92.88 | 2,700 |
| 10:48 AM | $92.88 | Down $ -0.12 | $93.00 | $92.88 | 5,000 |
| 10:47 AM | $93.00 | Up $0.00 | $93.00 | $92.96 | 3,400 |
| 10:46 AM | $93.00 | Up $0.02 | $93.00 | $92.94 | 600 |
| 10:45 AM | $92.98 | Up $0.03 | $92.98 | $92.92 | 1,700 |
| 10:44 AM | $92.95 | Up $0.16 | $93.01 | $92.78 | 6,700 |
| 10:42 AM | $92.79 | Down $ -0.01 | $92.89 | $92.79 | 1,100 |
| 10:42 AM | $92.79 | Up $0.00 | $92.89 | $92.79 | 0 |
| 10:41 AM | $92.80 | Down $ -0.11 | $92.91 | $92.80 | 9,600 |
| 10:40 AM | $92.91 | Down $ -0.05 | $92.95 | $92.91 | 2,300 |
| 10:39 AM | $92.96 | Down $ -0.05 | $93.00 | $92.96 | 2,500 |
| 10:38 AM | $93.01 | Up $0.05 | $93.09 | $93.01 | 3,200 |
| 10:37 AM | $92.96 | Down $ -0.07 | $93.02 | $92.96 | 800 |
| 10:36 AM | $93.03 | Down $ -0.10 | $93.12 | $93.03 | 2,700 |
| 10:35 AM | $93.13 | Down $ -0.06 | $93.19 | $93.13 | 4,000 |
| 10:34 AM | $93.19 | Up $0.05 | $93.23 | $93.15 | 5,600 |
| 10:33 AM | $93.14 | Up $0.00 | $93.18 | $93.10 | 2,200 |
| 10:32 AM | $93.14 | Down $ -0.02 | $93.19 | $93.11 | 3,700 |
| 10:31 AM | $93.16 | Up $0.47 | $93.16 | $92.77 | 17,200 |
| 10:29 AM | $92.69 | Down $ -0.05 | $92.73 | $92.69 | 400 |
| 10:29 AM | $92.69 | Up $0.00 | $92.73 | $92.69 | 0 |
| 10:28 AM | $92.74 | Down $ -0.07 | $92.80 | $92.74 | 1,200 |
| 10:27 AM | $92.81 | Down $ -0.06 | $92.91 | $92.81 | 3,700 |
| 10:26 AM | $92.87 | Up $0.06 | $93.02 | $92.82 | 6,200 |
| 10:25 AM | $92.81 | Down $ -0.05 | $92.90 | $92.79 | 900 |
| 10:24 AM | $92.86 | Down $ -0.14 | $92.93 | $92.86 | 1,100 |
| 10:23 AM | $93.00 | Up $0.08 | $93.02 | $92.98 | 1,100 |
| 10:22 AM | $92.92 | Down $ -0.25 | $93.16 | $92.88 | 1,500 |
| 10:21 AM | $93.17 | Down $ -0.27 | $93.43 | $93.17 | 6,500 |
| 10:20 AM | $93.44 | Down $ -0.03 | $93.47 | $93.38 | 1,700 |
| 10:19 AM | $93.47 | Up $0.07 | $93.47 | $93.40 | 1,600 |
| 10:18 AM | $93.40 | Up $0.01 | $93.40 | $93.33 | 4,300 |
| 10:17 AM | $93.39 | Up $0.03 | $93.39 | $93.38 | 2,100 |
| 10:16 AM | $93.36 | Down $ -0.05 | $93.41 | $93.27 | 1,500 |
| 10:15 AM | $93.41 | Up $0.31 | $93.41 | $93.17 | 6,900 |
| 10:14 AM | $93.10 | Down $ -0.04 | $93.14 | $93.10 | 200 |
| 10:13 AM | $93.14 | Down $ -0.09 | $93.32 | $93.13 | 2,900 |
| 10:12 AM | $93.23 | Up $0.01 | $93.35 | $93.20 | 3,200 |
| 10:11 AM | $93.22 | Down $ -0.21 | $93.38 | $93.22 | 1,700 |
| 10:10 AM | $93.43 | Down $ -0.33 | $93.91 | $93.43 | 13,500 |
| 10:09 AM | $93.76 | Down $ -0.03 | $93.78 | $93.76 | 200 |
| 10:08 AM | $93.79 | Down $ -0.15 | $93.86 | $93.79 | 600 |
| 10:07 AM | $93.94 | Down $ -0.16 | $94.13 | $93.94 | 3,300 |
| 10:06 AM | $94.10 | Down $ -0.07 | $94.17 | $94.10 | 5,100 |
| 10:05 AM | $94.17 | Down $ -0.09 | $94.23 | $94.15 | 4,300 |
| 10:04 AM | $94.27 | Up $0.27 | $94.40 | $93.98 | 34,000 |
| 10:03 AM | $94.00 | Up $0.00 | $94.00 | $94.00 | 700 |
| 10:02 AM | $94.00 | Up $0.04 | $94.03 | $93.99 | 3,000 |
| 10:01 AM | $93.96 | Down $ -0.01 | $94.01 | $93.96 | 1,100 |
| 10:00 AM | $93.97 | Down $ -0.03 | $94.04 | $93.96 | 5,400 |
| 09:59 AM | $94.00 | Up $0.06 | $94.01 | $93.92 | 1,100 |
| 09:58 AM | $93.94 | Down $ -0.09 | $94.01 | $93.94 | 3,700 |
| 09:57 AM | $94.04 | Up $0.00 | $94.04 | $94.01 | 3,100 |
| 09:56 AM | $94.03 | Down $ -0.04 | $94.06 | $93.95 | 9,800 |
| 09:55 AM | $94.07 | Down $ -0.14 | $94.22 | $94.07 | 8,500 |
| 09:54 AM | $94.21 | Down $ -0.02 | $94.24 | $94.20 | 5,600 |
| 09:53 AM | $94.23 | Up $0.02 | $94.24 | $94.17 | 7,200 |
| 09:52 AM | $94.21 | Down $ -0.10 | $94.25 | $94.16 | 4,000 |
| 09:51 AM | $94.31 | Up $0.05 | $94.31 | $94.19 | 8,200 |
| 09:50 AM | $94.26 | Up $0.02 | $94.33 | $94.13 | 26,800 |
| 09:49 AM | $94.24 | Up $0.08 | $94.31 | $94.15 | 3,700 |
| 09:48 AM | $94.16 | Down $ -0.16 | $94.19 | $94.01 | 6,500 |
| 09:47 AM | $94.32 | Up $0.29 | $94.32 | $94.04 | 22,500 |
| 09:46 AM | $94.03 | Down $ -0.06 | $94.09 | $93.76 | 25,100 |
| 09:45 AM | $94.09 | Down $ -0.25 | $94.36 | $94.08 | 3,900 |
| 09:44 AM | $94.34 | Down $ -0.28 | $94.57 | $94.32 | 8,500 |
| 09:43 AM | $94.62 | Up $0.01 | $94.68 | $94.47 | 6,700 |
| 09:42 AM | $94.61 | Down $ -0.01 | $94.66 | $94.54 | 4,600 |
| 09:40 AM | $94.62 | Down $ -0.29 | $94.93 | $94.62 | 25,400 |
| 09:40 AM | $94.62 | Up $0.00 | $94.93 | $94.62 | 0 |
| 09:39 AM | $94.91 | Down $ -0.14 | $95.15 | $94.66 | 23,900 |
| 09:38 AM | $95.05 | Up $0.65 | $95.11 | $94.40 | 18,400 |
| 09:37 AM | $94.40 | Up $0.16 | $94.53 | $94.26 | 14,300 |
| 09:36 AM | $94.24 | Down $ -0.36 | $94.51 | $94.24 | 9,300 |
| 09:35 AM | $94.60 | Up $0.12 | $94.60 | $94.28 | 900 |
| 09:34 AM | $94.48 | Up $0.29 | $94.61 | $94.19 | 2,900 |
| 09:33 AM | $94.19 | Down $ -0.05 | $94.19 | $93.91 | 900 |
| 09:32 AM | $94.24 | Up $1.22 | $94.24 | $92.82 | 13,500 |
| 09:31 AM | $93.02 | Up $0.27 | $93.13 | $92.90 | 8,300 |
| 09:30 AM | $92.75 | Up $0.88 | $93.00 | $92.01 | 44,900 |
| Previous close | $91.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/06/2026 | $91.87 | $92.31 | $92.51 | $91.19 | 2,788,700 |
| 22/06/2026 | $82.26 | $82.37 | $82.50 | $81.63 | 1,387,800 |
| 19/06/2026 | $82.37 | $82.65 | $82.78 | $81.91 | 1,128,500 |
| 18/06/2026 | $82.44 | $82.86 | $82.86 | $81.16 | 1,267,700 |
| 17/06/2026 | $83.62 | $83.08 | $83.62 | $82.00 | 1,293,400 |
| 16/06/2026 | $83.46 | $83.38 | $83.95 | $82.96 | 1,037,400 |
| 15/06/2026 | $84.24 | $83.73 | $84.48 | $83.56 | 666,900 |
| 12/06/2026 | $84.31 | $84.38 | $84.55 | $83.72 | 973,000 |
| 11/06/2026 | $84.35 | $83.99 | $84.98 | $83.63 | 1,130,200 |
| 10/06/2026 | $83.43 | $83.89 | $84.43 | $83.17 | 1,549,900 |
| 09/06/2026 | $82.33 | $82.36 | $82.76 | $82.07 | 712,600 |
| 08/06/2026 | $81.61 | $81.18 | $81.72 | $80.80 | 562,500 |
| 05/06/2026 | $82.60 | $81.91 | $82.99 | $81.91 | 543,500 |
| 04/06/2026 | $80.79 | $80.74 | $81.29 | $80.69 | 762,900 |
| 03/06/2026 | $80.03 | $79.87 | $80.25 | $79.63 | 722,500 |
| 02/06/2026 | $79.21 | $78.55 | $79.25 | $78.33 | 693,700 |
| 01/06/2026 | $78.02 | $78.10 | $78.13 | $77.65 | 636,800 |
| 29/05/2026 | $77.89 | $77.81 | $78.08 | $77.67 | 3,264,700 |
| 28/05/2026 | $77.79 | $77.48 | $77.85 | $77.18 | 940,100 |
| 27/05/2026 | $78.34 | $78.07 | $79.02 | $78.00 | 834,700 |
| 26/05/2026 | $76.86 | $77.08 | $77.30 | $76.81 | 1,588,400 |
| 25/05/2026 | $79.05 | $78.82 | $79.18 | $78.63 | 201,300 |
| 22/05/2026 | $78.58 | $78.41 | $78.69 | $78.28 | 454,100 |
| 21/05/2026 | $78.76 | $78.47 | $79.05 | $78.27 | 1,019,200 |
| 20/05/2026 | $79.63 | $79.50 | $79.85 | $78.89 | 737,300 |
| 19/05/2026 | $78.27 | $78.90 | $79.28 | $78.23 | 770,200 |
| 15/05/2026 | $78.46 | $78.96 | $79.01 | $78.23 | 486,600 |
| 14/05/2026 | $79.32 | $78.80 | $79.32 | $78.76 | 509,700 |
| 13/05/2026 | $77.95 | $78.09 | $78.11 | $77.46 | 602,300 |
| 12/05/2026 | $78.65 | $78.15 | $79.03 | $78.02 | 854,300 |
Graphs are not available, please refer to the detailed table