Find a quote
ALIMENTATION COUCHE-TARD INC
89.75 Up 0.93 (1.04 %)
Delayed : 2026/07/27 12:41:11
- Previous close $88.82
- Opening $89.15
- Today High $89.87
- Today Low $88.73
- Price Bid $89.69
- Price Ask $89.69
- 52 Weeks High $95.15
- 52 Weeks Low $68.30
- Size Bid 5
- Size Ask 3
- Volume 215,942
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:41 PM | $89.74 | Down $ -0.01 | $89.74 | $89.74 | 100 |
| 12:38 PM | $89.75 | Down $ -0.07 | $89.81 | $89.67 | 1,900 |
| 12:38 PM | $89.75 | Up $0.00 | $89.81 | $89.67 | 0 |
| 12:38 PM | $89.75 | Up $0.00 | $89.81 | $89.67 | 0 |
| 12:37 PM | $89.82 | Down $ -0.01 | $89.82 | $89.80 | 1,300 |
| 12:34 PM | $89.83 | Up $0.06 | $89.83 | $89.78 | 600 |
| 12:34 PM | $89.83 | Up $0.00 | $89.83 | $89.78 | 0 |
| 12:34 PM | $89.83 | Up $0.00 | $89.83 | $89.78 | 0 |
| 12:32 PM | $89.77 | Up $0.05 | $89.77 | $89.74 | 300 |
| 12:32 PM | $89.77 | Up $0.00 | $89.77 | $89.74 | 0 |
| 12:31 PM | $89.72 | Up $0.06 | $89.72 | $89.69 | 1,300 |
| 12:29 PM | $89.66 | Up $0.03 | $89.68 | $89.65 | 800 |
| 12:29 PM | $89.66 | Up $0.00 | $89.68 | $89.65 | 0 |
| 12:28 PM | $89.63 | Up $0.01 | $89.63 | $89.62 | 400 |
| 12:27 PM | $89.62 | Up $0.05 | $89.62 | $89.54 | 1,400 |
| 12:26 PM | $89.57 | Down $ -0.07 | $89.64 | $89.57 | 1,000 |
| 12:25 PM | $89.64 | Down $ -0.02 | $89.68 | $89.62 | 5,500 |
| 12:24 PM | $89.66 | Up $0.00 | $89.68 | $89.66 | 1,200 |
| 12:23 PM | $89.66 | Down $ -0.01 | $89.74 | $89.66 | 5,400 |
| 12:22 PM | $89.67 | Down $ -0.02 | $89.67 | $89.67 | 100 |
| 12:20 PM | $89.69 | Up $0.02 | $89.70 | $89.66 | 700 |
| 12:20 PM | $89.69 | Up $0.00 | $89.70 | $89.66 | 0 |
| 12:19 PM | $89.67 | Up $0.02 | $89.67 | $89.64 | 700 |
| 12:18 PM | $89.65 | Up $0.02 | $89.65 | $89.63 | 600 |
| 12:17 PM | $89.63 | Up $0.05 | $89.63 | $89.59 | 1,700 |
| 12:16 PM | $89.58 | Up $0.00 | $89.60 | $89.58 | 1,200 |
| 12:15 PM | $89.58 | Down $ -0.01 | $89.59 | $89.58 | 300 |
| 12:14 PM | $89.59 | Up $0.00 | $89.61 | $89.59 | 300 |
| 12:13 PM | $89.59 | Down $ -0.07 | $89.64 | $89.59 | 1,300 |
| 12:11 PM | $89.66 | Down $ -0.01 | $89.68 | $89.64 | 1,300 |
| 12:11 PM | $89.66 | Up $0.00 | $89.68 | $89.64 | 0 |
| 12:09 PM | $89.67 | Up $0.08 | $89.67 | $89.60 | 1,300 |
| 12:09 PM | $89.67 | Up $0.00 | $89.67 | $89.60 | 0 |
| 12:08 PM | $89.59 | Up $0.03 | $89.59 | $89.51 | 300 |
| 12:06 PM | $89.56 | Down $ -0.08 | $89.56 | $89.55 | 700 |
| 12:06 PM | $89.56 | Up $0.00 | $89.56 | $89.55 | 0 |
| 12:05 PM | $89.64 | Up $0.04 | $89.64 | $89.64 | 200 |
| 12:04 PM | $89.60 | Up $0.04 | $89.64 | $89.60 | 800 |
| 12:02 PM | $89.56 | Down $ -0.05 | $89.56 | $89.56 | 100 |
| 12:02 PM | $89.56 | Up $0.00 | $89.56 | $89.56 | 0 |
| 12:00 PM | $89.61 | Down $ -0.10 | $89.70 | $89.61 | 1,500 |
| 12:00 PM | $89.61 | Up $0.00 | $89.70 | $89.61 | 0 |
| 11:58 AM | $89.71 | Down $ -0.05 | $89.74 | $89.70 | 1,200 |
| 11:58 AM | $89.71 | Up $0.00 | $89.74 | $89.70 | 0 |
| 11:54 AM | $89.76 | Up $0.06 | $89.76 | $89.73 | 700 |
| 11:54 AM | $89.76 | Up $0.00 | $89.76 | $89.73 | 0 |
| 11:54 AM | $89.76 | Up $0.00 | $89.76 | $89.73 | 0 |
| 11:54 AM | $89.76 | Up $0.00 | $89.76 | $89.73 | 0 |
| 11:52 AM | $89.70 | Down $ -0.02 | $89.75 | $89.70 | 1,700 |
| 11:52 AM | $89.70 | Up $0.00 | $89.75 | $89.70 | 0 |
| 11:51 AM | $89.72 | Down $ -0.12 | $89.83 | $89.72 | 2,800 |
| 11:50 AM | $89.84 | Up $0.04 | $89.84 | $89.76 | 2,700 |
| 11:49 AM | $89.80 | Up $0.03 | $89.80 | $89.78 | 200 |
| 11:48 AM | $89.77 | Up $0.13 | $89.77 | $89.71 | 900 |
| 11:47 AM | $89.64 | Down $ -0.06 | $89.65 | $89.64 | 700 |
| 11:45 AM | $89.70 | Up $0.00 | $89.70 | $89.68 | 800 |
| 11:45 AM | $89.70 | Up $0.00 | $89.70 | $89.68 | 0 |
| 11:43 AM | $89.70 | Down $ -0.05 | $89.72 | $89.69 | 1,500 |
| 11:43 AM | $89.70 | Up $0.00 | $89.72 | $89.69 | 0 |
| 11:42 AM | $89.75 | Down $ -0.03 | $89.78 | $89.74 | 900 |
| 11:41 AM | $89.78 | Down $ -0.04 | $89.81 | $89.77 | 2,200 |
| 11:40 AM | $89.82 | Up $0.12 | $89.82 | $89.69 | 7,700 |
| 11:39 AM | $89.70 | Up $0.05 | $89.70 | $89.65 | 500 |
| 11:38 AM | $89.65 | Up $0.14 | $89.65 | $89.50 | 2,100 |
| 11:37 AM | $89.51 | Up $0.08 | $89.51 | $89.51 | 100 |
| 11:33 AM | $89.43 | Up $0.02 | $89.46 | $89.43 | 200 |
| 11:33 AM | $89.43 | Up $0.00 | $89.46 | $89.43 | 0 |
| 11:33 AM | $89.43 | Up $0.00 | $89.46 | $89.43 | 0 |
| 11:33 AM | $89.43 | Up $0.00 | $89.46 | $89.43 | 0 |
| 11:30 AM | $89.41 | Down $ -0.11 | $89.48 | $89.41 | 800 |
| 11:30 AM | $89.41 | Up $0.00 | $89.48 | $89.41 | 0 |
| 11:30 AM | $89.41 | Up $0.00 | $89.48 | $89.41 | 0 |
| 11:27 AM | $89.52 | Up $0.11 | $89.52 | $89.41 | 1,400 |
| 11:27 AM | $89.52 | Up $0.00 | $89.52 | $89.41 | 0 |
| 11:27 AM | $89.52 | Up $0.00 | $89.52 | $89.41 | 0 |
| 11:24 AM | $89.41 | Up $0.04 | $89.42 | $89.41 | 800 |
| 11:24 AM | $89.41 | Up $0.00 | $89.42 | $89.41 | 0 |
| 11:24 AM | $89.41 | Up $0.00 | $89.42 | $89.41 | 0 |
| 11:23 AM | $89.37 | Up $0.00 | $89.37 | $89.37 | 100 |
| 11:19 AM | $89.37 | Down $ -0.02 | $89.37 | $89.37 | 200 |
| 11:19 AM | $89.37 | Up $0.00 | $89.37 | $89.37 | 0 |
| 11:19 AM | $89.37 | Up $0.00 | $89.37 | $89.37 | 0 |
| 11:19 AM | $89.37 | Up $0.00 | $89.37 | $89.37 | 0 |
| 11:18 AM | $89.39 | Down $ -0.04 | $89.39 | $89.39 | 100 |
| 11:17 AM | $89.43 | Down $ -0.04 | $89.43 | $89.43 | 200 |
| 11:16 AM | $89.47 | Down $ -0.05 | $89.51 | $89.45 | 500 |
| 11:15 AM | $89.52 | Down $ -0.13 | $89.66 | $89.52 | 2,000 |
| 11:14 AM | $89.65 | Down $ -0.06 | $89.65 | $89.65 | 200 |
| 11:11 AM | $89.71 | Up $0.02 | $89.71 | $89.67 | 700 |
| 11:11 AM | $89.71 | Up $0.00 | $89.71 | $89.67 | 0 |
| 11:11 AM | $89.71 | Up $0.00 | $89.71 | $89.67 | 0 |
| 11:10 AM | $89.69 | Down $ -0.06 | $89.69 | $89.67 | 400 |
| 11:08 AM | $89.75 | Down $ -0.02 | $89.75 | $89.70 | 600 |
| 11:08 AM | $89.75 | Up $0.00 | $89.75 | $89.70 | 0 |
| 11:07 AM | $89.76 | Down $ -0.01 | $89.76 | $89.74 | 400 |
| 11:05 AM | $89.77 | Down $ -0.10 | $89.86 | $89.76 | 3,100 |
| 11:05 AM | $89.77 | Up $0.00 | $89.86 | $89.76 | 0 |
| 11:03 AM | $89.87 | Up $0.05 | $89.87 | $89.85 | 400 |
| 11:03 AM | $89.87 | Up $0.00 | $89.87 | $89.85 | 0 |
| 11:02 AM | $89.82 | Up $0.10 | $89.82 | $89.72 | 700 |
| 11:01 AM | $89.72 | Up $0.09 | $89.72 | $89.65 | 1,200 |
| 11:00 AM | $89.63 | Up $0.02 | $89.65 | $89.63 | 800 |
| 10:59 AM | $89.61 | Down $ -0.02 | $89.61 | $89.60 | 500 |
| 10:57 AM | $89.63 | Up $0.02 | $89.63 | $89.63 | 100 |
| 10:57 AM | $89.63 | Up $0.00 | $89.63 | $89.63 | 0 |
| 10:55 AM | $89.61 | Up $0.05 | $89.62 | $89.59 | 1,100 |
| 10:55 AM | $89.61 | Up $0.00 | $89.62 | $89.59 | 0 |
| 10:54 AM | $89.57 | Down $0.00 | $89.57 | $89.57 | 200 |
| 10:53 AM | $89.57 | Down $ -0.07 | $89.61 | $89.57 | 1,100 |
| 10:52 AM | $89.64 | Down $ -0.05 | $89.64 | $89.63 | 400 |
| 10:51 AM | $89.69 | Up $0.07 | $89.69 | $89.66 | 1,000 |
| 10:50 AM | $89.62 | Up $0.03 | $89.62 | $89.62 | 100 |
| 10:49 AM | $89.58 | Down $ -0.08 | $89.60 | $89.58 | 1,400 |
| 10:47 AM | $89.66 | Down $ -0.11 | $89.72 | $89.61 | 3,800 |
| 10:47 AM | $89.66 | Up $0.00 | $89.72 | $89.61 | 0 |
| 10:46 AM | $89.77 | Up $0.01 | $89.82 | $89.72 | 2,100 |
| 10:45 AM | $89.76 | Down $ -0.05 | $89.83 | $89.75 | 1,900 |
| 10:43 AM | $89.82 | Down $ -0.05 | $89.82 | $89.82 | 100 |
| 10:43 AM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 10:42 AM | $89.86 | Up $0.07 | $89.86 | $89.86 | 100 |
| 10:41 AM | $89.79 | Up $0.02 | $89.79 | $89.73 | 900 |
| 10:40 AM | $89.77 | Up $0.03 | $89.77 | $89.73 | 1,100 |
| 10:39 AM | $89.74 | Up $0.26 | $89.74 | $89.61 | 1,800 |
| 10:38 AM | $89.48 | Down $ -0.02 | $89.62 | $89.43 | 4,700 |
| 10:37 AM | $89.50 | Down $ -0.09 | $89.56 | $89.50 | 2,000 |
| 10:36 AM | $89.59 | Down $ -0.10 | $89.64 | $89.59 | 1,400 |
| 10:35 AM | $89.69 | Up $0.11 | $89.69 | $89.60 | 2,100 |
| 10:34 AM | $89.58 | Up $0.00 | $89.58 | $89.52 | 400 |
| 10:31 AM | $89.58 | Up $0.01 | $89.58 | $89.58 | 100 |
| 10:31 AM | $89.58 | Up $0.00 | $89.58 | $89.58 | 0 |
| 10:31 AM | $89.58 | Up $0.00 | $89.58 | $89.58 | 0 |
| 10:30 AM | $89.57 | Up $0.06 | $89.57 | $89.53 | 1,200 |
| 10:29 AM | $89.51 | Up $0.02 | $89.51 | $89.48 | 500 |
| 10:28 AM | $89.49 | Down $ -0.06 | $89.57 | $89.49 | 600 |
| 10:27 AM | $89.55 | Down $ -0.08 | $89.62 | $89.54 | 1,800 |
| 10:26 AM | $89.63 | Up $0.07 | $89.63 | $89.62 | 300 |
| 10:25 AM | $89.56 | Up $0.09 | $89.56 | $89.49 | 1,100 |
| 10:24 AM | $89.47 | Down $ -0.03 | $89.47 | $89.45 | 500 |
| 10:23 AM | $89.50 | Up $0.07 | $89.50 | $89.48 | 1,300 |
| 10:22 AM | $89.43 | Down $ -0.04 | $89.43 | $89.43 | 100 |
| 10:21 AM | $89.47 | Up $0.14 | $89.47 | $89.32 | 1,700 |
| 10:20 AM | $89.33 | Up $0.06 | $89.33 | $89.30 | 700 |
| 10:19 AM | $89.27 | Down $ -0.06 | $89.39 | $89.27 | 1,400 |
| 10:18 AM | $89.33 | Down $ -0.07 | $89.33 | $89.33 | 100 |
| 10:17 AM | $89.40 | Up $0.06 | $89.40 | $89.40 | 100 |
| 10:16 AM | $89.34 | Down $ -0.02 | $89.36 | $89.34 | 200 |
| 10:14 AM | $89.37 | Down $ -0.07 | $89.41 | $89.36 | 900 |
| 10:14 AM | $89.37 | Up $0.00 | $89.41 | $89.36 | 0 |
| 10:13 AM | $89.43 | Up $0.00 | $89.43 | $89.43 | 100 |
| 10:12 AM | $89.43 | Up $0.06 | $89.43 | $89.43 | 300 |
| 10:11 AM | $89.37 | Down $ -0.03 | $89.42 | $89.37 | 1,200 |
| 10:10 AM | $89.41 | Down $ -0.03 | $89.49 | $89.37 | 2,800 |
| 10:09 AM | $89.43 | Down $0.00 | $89.43 | $89.43 | 100 |
| 10:08 AM | $89.44 | Down $ -0.02 | $89.44 | $89.44 | 100 |
| 10:06 AM | $89.46 | Up $0.03 | $89.48 | $89.38 | 2,900 |
| 10:06 AM | $89.46 | Up $0.00 | $89.48 | $89.38 | 0 |
| 10:05 AM | $89.43 | Up $0.12 | $89.46 | $89.31 | 7,200 |
| 10:04 AM | $89.31 | Down $ -0.11 | $89.43 | $89.27 | 4,100 |
| 10:03 AM | $89.42 | Up $0.19 | $89.42 | $89.28 | 1,300 |
| 10:02 AM | $89.23 | Up $0.19 | $89.23 | $89.09 | 1,500 |
| 10:00 AM | $89.04 | Up $0.06 | $89.08 | $89.04 | 2,000 |
| 10:00 AM | $89.04 | Up $0.00 | $89.08 | $89.04 | 0 |
| 09:57 AM | $88.99 | Up $0.06 | $88.99 | $88.90 | 800 |
| 09:57 AM | $88.99 | Up $0.00 | $88.99 | $88.90 | 0 |
| 09:57 AM | $88.99 | Up $0.00 | $88.99 | $88.90 | 0 |
| 09:56 AM | $88.92 | Down $ -0.19 | $89.07 | $88.87 | 6,200 |
| 09:55 AM | $89.11 | Up $0.01 | $89.11 | $89.05 | 700 |
| 09:54 AM | $89.10 | Down $ -0.11 | $89.19 | $89.10 | 1,000 |
| 09:52 AM | $89.21 | Down $ -0.09 | $89.33 | $89.15 | 6,800 |
| 09:52 AM | $89.21 | Up $0.00 | $89.33 | $89.15 | 0 |
| 09:51 AM | $89.30 | Up $0.00 | $89.34 | $89.30 | 2,100 |
| 09:49 AM | $89.29 | Down $ -0.01 | $89.29 | $89.29 | 100 |
| 09:49 AM | $89.29 | Up $0.00 | $89.29 | $89.29 | 0 |
| 09:48 AM | $89.30 | Down $ -0.01 | $89.30 | $89.30 | 200 |
| 09:47 AM | $89.31 | Up $0.06 | $89.32 | $89.25 | 1,700 |
| 09:46 AM | $89.25 | Down $ -0.14 | $89.32 | $89.20 | 7,600 |
| 09:45 AM | $89.39 | Up $0.09 | $89.40 | $89.27 | 2,500 |
| 09:43 AM | $89.30 | Down $ -0.02 | $89.43 | $89.24 | 4,200 |
| 09:43 AM | $89.30 | Up $0.00 | $89.43 | $89.24 | 0 |
| 09:42 AM | $89.32 | Up $0.41 | $89.32 | $88.90 | 7,100 |
| 09:41 AM | $88.91 | Up $0.03 | $88.91 | $88.91 | 100 |
| 09:40 AM | $88.88 | Up $0.15 | $88.88 | $88.88 | 100 |
| 09:37 AM | $88.73 | Down $ -0.18 | $88.91 | $88.73 | 1,600 |
| 09:37 AM | $88.73 | Up $0.00 | $88.91 | $88.73 | 0 |
| 09:37 AM | $88.73 | Up $0.00 | $88.91 | $88.73 | 0 |
| 09:35 AM | $88.91 | Up $0.00 | $88.95 | $88.85 | 1,600 |
| 09:35 AM | $88.91 | Up $0.00 | $88.95 | $88.85 | 0 |
| 09:34 AM | $88.91 | Down $0.00 | $88.91 | $88.91 | 200 |
| 09:33 AM | $88.91 | Up $0.02 | $89.06 | $88.89 | 2,400 |
| 09:32 AM | $88.89 | Up $0.08 | $88.89 | $88.89 | 100 |
| 09:31 AM | $88.81 | Down $ -0.11 | $88.93 | $88.75 | 3,000 |
| 09:30 AM | $88.92 | Up $0.10 | $89.50 | $88.92 | 21,000 |
| Previous close | $88.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/07/2026 | $89.51 | $89.70 | $89.83 | $89.47 | 41,400 |
| 24/07/2026 | $88.82 | $88.82 | $89.03 | $88.40 | 682,400 |
| 23/07/2026 | $88.66 | $88.72 | $88.80 | $88.04 | 1,017,100 |
| 22/07/2026 | $89.23 | $90.05 | $90.19 | $89.21 | 838,700 |
| 21/07/2026 | $89.91 | $90.72 | $90.76 | $89.64 | 994,400 |
| 20/07/2026 | $90.51 | $91.25 | $91.38 | $90.50 | 1,073,000 |
| 17/07/2026 | $91.01 | $91.13 | $91.13 | $90.15 | 778,100 |
| 16/07/2026 | $90.41 | $89.73 | $90.43 | $89.68 | 969,500 |
| 15/07/2026 | $88.98 | $90.08 | $90.33 | $88.74 | 1,103,700 |
| 14/07/2026 | $90.53 | $91.23 | $91.45 | $90.40 | 634,200 |
| 13/07/2026 | $91.77 | $91.27 | $91.90 | $91.18 | 695,000 |
| 10/07/2026 | $91.19 | $91.52 | $91.57 | $90.94 | 740,700 |
| 09/07/2026 | $90.49 | $91.17 | $91.20 | $90.46 | 912,200 |
| 08/07/2026 | $93.15 | $92.35 | $93.63 | $92.29 | 1,970,200 |
| 07/07/2026 | $91.81 | $91.53 | $92.18 | $91.35 | 1,708,500 |
| 06/07/2026 | $90.97 | $90.44 | $91.13 | $90.41 | 1,245,500 |
| 03/07/2026 | $91.38 | $91.72 | $91.77 | $91.19 | 452,400 |
| 02/07/2026 | $90.27 | $90.32 | $90.55 | $89.60 | 973,900 |
| 30/06/2026 | $90.40 | $90.47 | $90.94 | $90.14 | 1,445,300 |
| 29/06/2026 | $91.50 | $91.61 | $92.11 | $91.00 | 2,448,200 |
| 26/06/2026 | $93.43 | $93.17 | $93.53 | $92.86 | 1,528,300 |
| 25/06/2026 | $93.57 | $93.81 | $94.02 | $93.09 | 1,960,200 |
| 24/06/2026 | $93.76 | $93.53 | $94.27 | $93.49 | 1,630,400 |
| 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 |
Graphs are not available, please refer to the detailed table