Alimentation Couche-Tard Inc. - Price History
Stock symbol ATD-B.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ATD-B.TO (Alimentation Couche-Tard Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$49.67 | CA$49.67 |
| May 2023 | CA$49.67 | CA$49.67 |
| April 2023 | CA$49.67 | CA$49.67 |
| March 2023 | CA$49.67 | CA$49.67 |
| February 2023 | CA$49.67 | CA$49.67 |
| January 2023 | CA$49.67 | CA$49.67 |
| December 2022 | CA$49.67 | CA$49.67 |
| November 2022 | CA$49.67 | CA$49.67 |
| October 2022 | CA$49.67 | CA$49.67 |
| September 2022 | CA$49.67 | CA$49.67 |
| August 2022 | CA$49.67 | CA$49.67 |
| July 2022 | CA$49.67 | CA$49.67 |
| June 2022 | CA$49.67 | CA$49.67 |
| May 2022 | CA$49.67 | CA$49.67 |
| April 2022 | CA$49.67 | CA$49.67 |
| March 2022 | CA$49.67 | CA$49.67 |
| February 2022 | CA$49.67 | CA$49.67 |
| January 2022 | CA$49.67 | CA$49.67 |
| December 2021 | CA$48.89 | CA$48.89 |
| November 2021 | CA$46.69 | CA$46.80 |
| October 2021 | CA$46.31 | CA$46.42 |
| September 2021 | CA$48.35 | CA$48.46 |
| August 2021 | CA$50.77 | CA$50.98 |
| July 2021 | CA$50.08 | CA$50.29 |
| June 2021 | CA$45.28 | CA$45.55 |
| May 2021 | CA$43.31 | CA$43.57 |
| April 2021 | CA$41.40 | CA$41.65 |
| March 2021 | CA$40.28 | CA$40.52 |
| February 2021 | CA$37.94 | CA$38.25 |
| January 2021 | CA$38.68 | CA$39 |
| December 2020 | CA$43.02 | CA$43.38 |
| November 2020 | CA$42.69 | CA$43.13 |
| October 2020 | CA$40.61 | CA$41.03 |
| September 2020 | CA$45.90 | CA$46.37 |
| August 2020 | CA$42.07 | CA$42.57 |
| July 2020 | CA$46 | CA$46.55 |
| June 2020 | CA$42 | CA$42.57 |
| May 2020 | CA$42.53 | CA$43.10 |
| April 2020 | CA$38.32 | CA$38.84 |
| March 2020 | CA$32.71 | CA$33.15 |
| February 2020 | CA$40.13 | CA$40.76 |
| January 2020 | CA$43.55 | CA$44.23 |
| December 2019 | CA$40.58 | CA$41.21 |
| November 2019 | CA$42.73 | CA$43.46 |
| October 2019 | CA$38.84 | CA$39.50 |
| September 2019 | CA$39.92 | CA$40.60 |
| August 2019 | CA$41.14 | CA$41.90 |
| July 2019 | CA$39.71 | CA$40.45 |
| June 2019 | CA$40.40 | CA$41.21 |
| May 2019 | CA$40.66 | CA$41.47 |
| April 2019 | CA$38.72 | CA$39.49 |
| March 2019 | CA$38.59 | CA$39.36 |
| February 2019 | CA$36.30 | CA$37.08 |
| January 2019 | CA$34.93 | CA$35.69 |
| December 2018 | CA$33.23 | CA$33.96 |
| November 2018 | CA$34.07 | CA$34.87 |
| October 2018 | CA$30.72 | CA$31.43 |
| September 2018 | CA$31.57 | CA$32.31 |
| August 2018 | CA$30.48 | CA$31.24 |
| July 2018 | CA$29.15 | CA$29.88 |
| June 2018 | CA$27.82 | CA$28.56 |
| May 2018 | CA$26.37 | CA$27.07 |
| April 2018 | CA$27.04 | CA$27.75 |
| March 2018 | CA$28.09 | CA$28.83 |
| February 2018 | CA$30.34 | CA$31.19 |
| January 2018 | CA$31.30 | CA$32.17 |
| December 2017 | CA$31.90 | CA$32.79 |
| November 2017 | CA$31.95 | CA$32.90 |
| October 2017 | CA$29.38 | CA$30.25 |
| September 2017 | CA$27.63 | CA$28.45 |
| August 2017 | CA$28.92 | CA$29.82 |
| July 2017 | CA$28.67 | CA$29.56 |
| June 2017 | CA$30.10 | CA$31.08 |
| May 2017 | CA$30.25 | CA$31.24 |
| April 2017 | CA$30.40 | CA$31.39 |
| March 2017 | CA$29.09 | CA$30.04 |
| February 2017 | CA$28.55 | CA$29.53 |
| January 2017 | CA$28.82 | CA$29.81 |
| December 2016 | CA$29.43 | CA$30.44 |
| November 2016 | CA$29.97 | CA$31 |
| October 2016 | CA$32.53 | CA$33.69 |
| September 2016 | CA$30.70 | CA$31.79 |
| August 2016 | CA$32.61 | CA$33.81 |
| July 2016 | CA$28.47 | CA$29.51 |
| June 2016 | CA$26.72 | CA$27.74 |
| May 2016 | CA$27.79 | CA$28.85 |
| April 2016 | CA$26.49 | CA$27.50 |
| March 2016 | CA$27.84 | CA$28.90 |
| February 2016 | CA$29.45 | CA$30.61 |
| January 2016 | CA$29.33 | CA$30.49 |
| December 2015 | CA$29.30 | CA$30.45 |
| November 2015 | CA$29.25 | CA$30.44 |
| October 2015 | CA$27.03 | CA$28.12 |
| September 2015 | CA$29.49 | CA$30.68 |
| August 2015 | CA$26.76 | CA$27.88 |
| July 2015 | CA$28.02 | CA$29.18 |
| June 2015 | CA$25.63 | CA$26.72 |
| May 2015 | CA$23.24 | CA$24.23 |
| April 2015 | CA$22.15 | CA$23.09 |
| March 2015 | CA$24.21 | CA$25.24 |
| February 2015 | CA$23.12 | CA$24.12 |
| January 2015 | CA$23.86 | CA$24.90 |
| December 2014 | CA$23.33 | CA$24.34 |
| November 2014 | CA$19.39 | CA$20.25 |
| October 2014 | CA$18.31 | CA$19.12 |
| September 2014 | CA$17.14 | CA$17.91 |
| August 2014 | CA$15.59 | CA$16.31 |
| July 2014 | CA$14.27 | CA$14.92 |
| June 2014 | CA$13.95 | CA$14.61 |
| May 2014 | CA$14.05 | CA$14.72 |
| April 2014 | CA$14.75 | CA$15.44 |
| March 2014 | CA$14.23 | CA$14.90 |
| February 2014 | CA$13.87 | CA$14.54 |
| January 2014 | CA$13.06 | CA$13.69 |
| December 2013 | CA$12.70 | CA$13.31 |
| November 2013 | CA$12.32 | CA$12.93 |
| October 2013 | CA$11.21 | CA$11.77 |
| September 2013 | CA$10.20 | CA$10.70 |
| August 2013 | CA$9.63 | CA$10.12 |
| July 2013 | CA$9.98 | CA$10.49 |
| June 2013 | CA$9.88 | CA$10.40 |
| May 2013 | CA$9.18 | CA$9.67 |
| April 2013 | CA$9.69 | CA$10.20 |
| March 2013 | CA$8.72 | CA$9.18 |
| February 2013 | CA$8.45 | CA$8.90 |
| January 2013 | CA$7.69 | CA$8.11 |
| December 2012 | CA$7.74 | CA$8.15 |
| November 2012 | CA$7.75 | CA$8.18 |
| October 2012 | CA$7.75 | CA$8.18 |
| September 2012 | CA$7.13 | CA$7.53 |
| August 2012 | CA$7.90 | CA$8.36 |
| July 2012 | CA$7.49 | CA$7.92 |
| June 2012 | CA$7 | CA$7.41 |
| May 2012 | CA$6.43 | CA$6.81 |
| April 2012 | CA$6.74 | CA$7.14 |
| March 2012 | CA$5.15 | CA$5.46 |
| February 2012 | CA$4.79 | CA$5.08 |
| January 2012 | CA$4.78 | CA$5.07 |
| December 2011 | CA$4.98 | CA$5.28 |
| November 2011 | CA$4.60 | CA$4.88 |
| October 2011 | CA$4.70 | CA$5 |
| September 2011 | CA$4.60 | CA$4.90 |
| August 2011 | CA$4.48 | CA$4.78 |
| July 2011 | CA$4.71 | CA$5.03 |
| June 2011 | CA$4.39 | CA$4.69 |
| May 2011 | CA$4.20 | CA$4.49 |
| April 2011 | CA$3.88 | CA$4.14 |
| March 2011 | CA$3.98 | CA$4.25 |
| February 2011 | CA$4 | CA$4.28 |
| January 2011 | CA$4.16 | CA$4.45 |
| December 2010 | CA$4.21 | CA$4.51 |
| November 2010 | CA$4.02 | CA$4.30 |
| October 2010 | CA$3.76 | CA$4.04 |
| September 2010 | CA$3.57 | CA$3.84 |
| August 2010 | CA$3.56 | CA$3.82 |
| July 2010 | CA$3.32 | CA$3.57 |
| June 2010 | CA$2.77 | CA$2.98 |
| May 2010 | CA$2.99 | CA$3.22 |
| April 2010 | CA$2.93 | CA$3.16 |
| March 2010 | CA$2.86 | CA$3.09 |
| February 2010 | CA$3.04 | CA$3.28 |
| January 2010 | CA$3.11 | CA$3.36 |
| December 2009 | CA$3.22 | CA$3.47 |
| November 2009 | CA$3.37 | CA$3.64 |
| October 2009 | CA$2.93 | CA$3.16 |
| September 2009 | CA$2.89 | CA$3.12 |
| August 2009 | CA$2.89 | CA$3.13 |
| July 2009 | CA$2.62 | CA$2.84 |
| June 2009 | CA$2.16 | CA$2.35 |
| May 2009 | CA$2.06 | CA$2.23 |
| April 2009 | CA$2 | CA$2.17 |
| March 2009 | CA$2.03 | CA$2.20 |
| February 2009 | CA$2.01 | CA$2.18 |
| January 2009 | CA$2.17 | CA$2.37 |
| December 2008 | CA$2.21 | CA$2.41 |
| November 2008 | CA$2.03 | CA$2.22 |
| October 2008 | CA$2.48 | CA$2.71 |
| September 2008 | CA$2.13 | CA$2.33 |
| August 2008 | CA$1.98 | CA$2.17 |
| July 2008 | CA$1.71 | CA$1.87 |
| June 2008 | CA$2.08 | CA$2.28 |
| May 2008 | CA$2.21 | CA$2.42 |
| April 2008 | CA$2.12 | CA$2.33 |
| March 2008 | CA$2.44 | CA$2.68 |
| February 2008 | CA$2.53 | CA$2.78 |
| January 2008 | CA$2.56 | CA$2.82 |
| December 2007 | CA$2.77 | CA$3.05 |
| November 2007 | CA$2.74 | CA$3.02 |
| October 2007 | CA$3.10 | CA$3.42 |
| September 2007 | CA$3.08 | CA$3.40 |
| August 2007 | CA$3.28 | CA$3.62 |
| July 2007 | CA$3.16 | CA$3.49 |
| June 2007 | CA$3.31 | CA$3.66 |
| May 2007 | CA$3.45 | CA$3.82 |
| April 2007 | CA$3.57 | CA$3.95 |
| March 2007 | CA$3.64 | CA$4.02 |
| February 2007 | CA$3.73 | CA$4.12 |
| January 2007 | CA$3.90 | CA$4.32 |
| December 2006 | CA$3.82 | CA$4.22 |
| November 2006 | CA$3.81 | CA$4.22 |
| October 2006 | CA$4 | CA$4.43 |
| September 2006 | CA$3.59 | CA$3.98 |
| August 2006 | CA$3.51 | CA$3.89 |
| July 2006 | CA$3.41 | CA$3.79 |
| June 2006 | CA$3.60 | CA$4 |
| May 2006 | CA$3.79 | CA$4.21 |
| April 2006 | CA$3.84 | CA$4.27 |
| March 2006 | CA$3.81 | CA$4.23 |
| February 2006 | CA$3.79 | CA$4.22 |
| January 2006 | CA$3.52 | CA$3.92 |
| December 2005 | CA$3.51 | CA$3.90 |
| November 2005 | CA$3.33 | CA$3.70 |
| October 2005 | CA$3.20 | CA$3.57 |
| September 2005 | CA$3.08 | CA$3.43 |
| August 2005 | CA$3.01 | CA$3.35 |
| July 2005 | CA$3.17 | CA$3.53 |
| June 2005 | CA$2.80 | CA$3.12 |
| May 2005 | CA$2.71 | CA$3.02 |
| April 2005 | CA$2.51 | CA$2.80 |
| March 2005 | CA$2.63 | CA$2.92 |
| February 2005 | CA$2.84 | CA$3.17 |
| January 2005 | CA$2.92 | CA$3.25 |
| December 2004 | CA$2.66 | CA$2.96 |
| November 2004 | CA$2.43 | CA$2.70 |
| October 2004 | CA$2.10 | CA$2.34 |
| September 2004 | CA$2.26 | CA$2.52 |
| August 2004 | CA$2.12 | CA$2.36 |
| July 2004 | CA$2.06 | CA$2.29 |
| June 2004 | CA$1.75 | CA$1.95 |
| May 2004 | CA$1.77 | CA$1.98 |
| April 2004 | CA$1.75 | CA$1.95 |
| March 2004 | CA$1.81 | CA$2.02 |
| February 2004 | CA$1.96 | CA$2.19 |
| January 2004 | CA$1.70 | CA$1.90 |
| December 2003 | CA$1.79 | CA$1.99 |
| November 2003 | CA$1.68 | CA$1.88 |
| October 2003 | CA$1.68 | CA$1.88 |
| September 2003 | CA$1.27 | CA$1.42 |
| August 2003 | CA$1.19 | CA$1.32 |
| July 2003 | CA$1.16 | CA$1.29 |
| June 2003 | CA$1.01 | CA$1.13 |
| May 2003 | CA$1 | CA$1.11 |
| April 2003 | CA$1 | CA$1.12 |
| March 2003 | CA$0.96 | CA$1.07 |
| February 2003 | CA$0.93 | CA$1.04 |
| January 2003 | CA$0.85 | CA$0.95 |
| December 2002 | CA$1 | CA$1.12 |
| November 2002 | CA$1.02 | CA$1.13 |
| October 2002 | CA$1.03 | CA$1.15 |
| September 2002 | CA$1.12 | CA$1.25 |
| August 2002 | CA$1.24 | CA$1.38 |
| July 2002 | CA$1.18 | CA$1.31 |
| June 2002 | CA$1.15 | CA$1.28 |
| May 2002 | CA$1.16 | CA$1.29 |
| April 2002 | CA$1.22 | CA$1.36 |
| March 2002 | CA$1.20 | CA$1.34 |
| February 2002 | CA$1.12 | CA$1.25 |
| January 2002 | CA$1.01 | CA$1.12 |
| December 2001 | CA$0.96 | CA$1.07 |
| November 2001 | CA$0.97 | CA$1.08 |
| October 2001 | CA$0.76 | CA$0.85 |
| September 2001 | CA$0.65 | CA$0.73 |
| August 2001 | CA$0.67 | CA$0.75 |
| July 2001 | CA$0.68 | CA$0.75 |
| June 2001 | CA$0.59 | CA$0.66 |
| May 2001 | CA$0.60 | CA$0.67 |
| April 2001 | CA$0.48 | CA$0.53 |
| March 2001 | CA$0.49 | CA$0.54 |
| February 2001 | CA$0.49 | CA$0.54 |
| January 2001 | CA$0.50 | CA$0.55 |
| December 2000 | CA$0.53 | CA$0.59 |
| November 2000 | CA$0.43 | CA$0.48 |
| October 2000 | CA$0.40 | CA$0.45 |
| September 2000 | CA$0.43 | CA$0.48 |
| August 2000 | CA$0.36 | CA$0.40 |
| July 2000 | CA$0.34 | CA$0.38 |
| June 2000 | CA$0.36 | CA$0.40 |
| May 2000 | CA$0.35 | CA$0.39 |
| April 2000 | CA$0.36 | CA$0.40 |
| March 2000 | CA$0.36 | CA$0.40 |
| February 2000 | CA$0.39 | CA$0.44 |
| January 2000 | CA$0.40 | CA$0.44 |
| December 1999 | CA$0.39 | CA$0.43 |
| November 1999 | CA$0.39 | CA$0.44 |
| October 1999 | CA$0.38 | CA$0.42 |
| September 1999 | CA$0.39 | CA$0.44 |
| August 1999 | CA$0.26 | CA$0.40 |
| July 1999 | CA$0.26 | CA$0.40 |
| June 1999 | CA$0.27 | CA$0.41 |
| May 1999 | CA$0.29 | CA$0.44 |
| April 1999 | CA$0.27 | CA$0.41 |
| March 1999 | CA$0.24 | CA$0.37 |
| February 1999 | CA$0.27 | CA$0.42 |
| January 1999 | CA$0.27 | CA$0.41 |
| December 1998 | CA$0.27 | CA$0.40 |
| November 1998 | CA$0.25 | CA$0.38 |
| October 1998 | CA$0.20 | CA$0.31 |
| September 1998 | CA$0.22 | CA$0.33 |
| August 1998 | CA$0.22 | CA$0.33 |
| July 1998 | CA$0.25 | CA$0.37 |
| June 1998 | CA$0.25 | CA$0.39 |
ATD-B.TO
Price: CA$49.67
52 week price:
Dividend Yield: 0.00%
Forward Dividend Yield: 0.89%
Payout Ratio Range:
Earnings Per Share: 3.15 CAD
P/E Ratio: 16.06
Exchange: TOR
Sector: Consumer Defensive
Industry: Grocery Stores
Volume: 1.6 million
Ebitda: 2.5 billionMarket Capitalization: 52.8 billion
Average Dividend Frequency: 4