Alimentation Couche-Tard Inc. (ATD.TO) TSX

78.04

+0.02(+0.03%)

Updated at June 02 10:05AM

Currency In CAD

ATD.TO Historical Return

If you invested $1000 in Alimentation Couche-Tard Inc. (ATD.TO) 10 years ago, it would be worth $2,861.34 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,822, while $1000 invested 1 year ago would be worth $1,077.5. This corresponds to total returns of 186.13%, 82.2%, 7.75%, respectively, with annualized returns of 11.08%, 12.74%, 7.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ATD.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	77.69	78.02	78.02	78.61	77.61	1.02M
May 29, 2026	77.75	77.89	77.89	78.9	77.32	3.62M
May 28, 2026	78.03	77.79	77.79	78.16	77.07	1.49M
May 27, 2026	76.92	78.34	78.34	79.02	76.92	1.23M
May 26, 2026	78.5	76.86	76.86	79.09	76.81	1.91M
May 25, 2026	78.81	79.05	79.05	79.5	78.59	277,541
May 22, 2026	79.15	78.58	78.58	79.15	78.18	658,357
May 21, 2026	79.38	78.76	78.76	79.4	78.27	1.24M
May 20, 2026	78.39	79.63	79.63	79.85	78.25	1.23M
May 19, 2026	78.29	78.27	78.27	79.28	78	1.11M
May 15, 2026	79.05	78.46	78.46	79.18	78.23	627,814
May 14, 2026	78.21	79.32	79.32	79.32	78.2	716,569
May 13, 2026	78.61	77.95	77.95	78.76	77.46	784,775
May 12, 2026	78.26	78.65	78.65	79.34	78.02	1.14M
May 11, 2026	79.1	78.03	78.03	79.1	78.01	837,088
May 08, 2026	79.08	79.23	79.23	79.98	78.8	1.09M
May 07, 2026	79.44	78.99	78.99	80.15	78.44	725,935
May 06, 2026	80.62	79.53	79.53	80.62	79.29	614,890
May 05, 2026	79.88	79.68	79.68	80.71	79.42	825,274
May 04, 2026	80.98	79.65	79.65	81.12	79.18	1.3M
May 01, 2026	80.52	81.09	81.09	81.48	80.04	997,147
April 30, 2026	76.19	80.36	80.36	80.54	75.79	2.17M
April 29, 2026	75.58	75.81	75.81	76.07	75.23	1.09M
April 28, 2026	76.01	75.93	75.93	76.39	75.04	1.4M
April 27, 2026	76.29	75.95	75.95	76.93	75.82	1.21M
April 24, 2026	77.85	76.74	76.74	77.99	76.6	987,305
April 23, 2026	78.36	78.03	78.03	78.61	77.63	1.6M
April 22, 2026	79.29	78.41	78.41	79.45	78.01	692,043
April 21, 2026	79.24	79.45	79.45	80.36	79.08	1.39M
April 20, 2026	78.75	79.28	79.28	79.34	78.64	972,373
April 17, 2026	77.98	78.73	78.73	78.91	76.75	1.11M
April 16, 2026	78.18	77.37	77.37	78.33	76.98	734,990
April 15, 2026	77.52	78.1	78.1	78.43	77.14	1.05M
April 14, 2026	76.33	77.37	77.37	77.4	76.2	1.11M
April 13, 2026	77.47	76.43	76.43	77.5	76.08	1.37M
April 10, 2026	78.68	77.83	77.83	79.52	77.52	881,987
April 09, 2026	80.27	78.32	78.32	80.37	78.12	1.22M
April 08, 2026	79.8	80.62	80.62	81.8	79.8	1.62M
April 07, 2026	79.01	78.68	78.68	79.01	77.63	834,300
April 06, 2026	78.35	79.36	79.36	79.55	78	593,356
April 02, 2026	78.47	78.3	78.3	78.79	77.45	858,473
April 01, 2026	79.7	78.64	78.64	79.7	78	1.65M
March 31, 2026	77.97	78.85	78.85	79.29	77.41	1.34M
March 30, 2026	77.86	77.47	77.47	78.99	77.24	1.03M
March 27, 2026	77.74	77.62	77.62	78.07	77.09	634,990
March 26, 2026	78.21	78.2	78.2	79.43	77.97	744,859
March 25, 2026	78.85	78.62	78.41	78.95	77.64	1.07M
March 24, 2026	78.49	77.97	77.76	79.08	77.74	1.06M
March 23, 2026	76.91	78.96	78.74	79.33	76.91	1.62M
March 20, 2026	76.49	76.17	75.96	77.97	75.81	4.27M
March 19, 2026	78	76.53	76.32	78.39	75.95	1.41M
March 18, 2026	81.29	78.69	78.47	82	77.57	2.04M
March 17, 2026	84.58	82.96	82.73	84.67	82.95	1.15M
March 16, 2026	82.89	84.25	84.02	84.36	82.75	1.18M
March 13, 2026	81.75	82.62	82.39	82.65	81.52	936,663
March 12, 2026	80.57	81.6	81.38	81.8	80.1	1.19M
March 11, 2026	82.02	80.8	80.58	82.58	80.71	1.53M
March 10, 2026	80.9	82.3	82.07	82.61	80.55	1.15M
March 09, 2026	80.16	80.88	80.66	81.05	79.5	2.02M
March 06, 2026	82.76	80.76	80.54	83.16	79.95	2.03M