Alimentation Couche-Tard Inc. (CJA1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 20 |
| 03 July 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 02 July 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 01 July 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 20 |
| 28 June 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 27 June 2024 | 52.34 | 52.98 | 52.34 | 52.98 | 52.98 | 20 |
| 26 June 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 25 June 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 24 June 2024 | 52.90 | 53.84 | 52.90 | 53.84 | 53.84 | 40 |
| 21 June 2024 | 52.16 | 53.62 | 52.16 | 53.62 | 53.62 | - |
| 20 June 2024 | 51.56 | 51.82 | 51.56 | 51.82 | 51.82 | 103 |
| 19 June 2024 | 51.54 | 51.54 | 51.48 | 51.48 | 51.48 | 100 |
| 18 June 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 200 |
| 17 June 2024 | 51.24 | 51.40 | 51.24 | 51.40 | 51.40 | - |
| 14 June 2024 | 53.22 | 54.02 | 52.86 | 52.86 | 52.86 | 20 |
| 13 June 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 12 June 2024 | 52.00 | 53.24 | 52.00 | 53.24 | 53.24 | - |
| 11 June 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 10 June 2024 | 53.76 | 53.76 | 53.00 | 53.00 | 53.00 | - |
| 07 June 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 06 June 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 05 June 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 04 June 2024 | 53.24 | 53.54 | 53.24 | 53.54 | 53.54 | - |
| 03 June 2024 | 53.74 | 53.74 | 53.36 | 53.36 | 53.36 | - |
| 31 May 2024 | 52.74 | 52.94 | 52.74 | 52.94 | 52.94 | - |
| 30 May 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 90 |
| 29 May 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 28 May 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 25 |
| 27 May 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 24 May 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 23 May 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 22 May 2024 | 50.90 | 51.10 | 50.90 | 51.10 | 51.10 | - |
| 21 May 2024 | 50.62 | 51.22 | 50.62 | 51.22 | 51.22 | 138 |
| 20 May 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 20 |
| 17 May 2024 | 50.66 | 50.86 | 50.66 | 50.86 | 50.86 | - |
| 16 May 2024 | 51.64 | 51.80 | 51.64 | 51.80 | 51.80 | - |
| 15 May 2024 | 51.42 | 51.58 | 51.42 | 51.58 | 51.58 | - |
| 14 May 2024 | 50.86 | 51.42 | 50.86 | 51.42 | 51.42 | 25 |
| 13 May 2024 | 51.16 | 51.66 | 51.16 | 51.66 | 51.66 | - |
| 10 May 2024 | 50.64 | 51.10 | 50.64 | 51.10 | 51.10 | - |
| 09 May 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 08 May 2024 | 50.34 | 50.48 | 50.34 | 50.48 | 50.48 | - |
| 07 May 2024 | 50.76 | 50.92 | 50.56 | 50.74 | 50.74 | 100 |
| 06 May 2024 | 50.66 | 50.84 | 50.66 | 50.84 | 50.84 | - |
| 03 May 2024 | 50.76 | 50.88 | 50.76 | 50.88 | 50.88 | - |
| 02 May 2024 | 51.14 | 51.50 | 51.14 | 51.50 | 51.50 | - |
| 30 Apr 2024 | 52.72 | 52.72 | 52.22 | 52.22 | 52.22 | - |
| 29 Apr 2024 | 53.08 | 53.10 | 53.08 | 53.10 | 53.10 | - |
| 26 Apr 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 25 Apr 2024 | 52.52 | 52.52 | 51.78 | 51.78 | 51.78 | - |
| 24 Apr 2024 | 53.14 | 53.40 | 53.14 | 53.40 | 53.40 | - |
| 23 Apr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 22 Apr 2024 | 51.94 | 52.50 | 51.94 | 52.50 | 52.50 | - |
| 19 Apr 2024 | 51.10 | 51.34 | 51.10 | 51.34 | 51.34 | - |
| 18 Apr 2024 | 51.16 | 51.72 | 51.16 | 51.72 | 51.72 | 10 |
| 17 Apr 2024 | 50.90 | 51.26 | 50.90 | 50.94 | 50.94 | 100 |
| 16 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 15 Apr 2024 | 51.64 | 51.82 | 51.64 | 51.82 | 51.82 | - |
| 12 Apr 2024 | 51.52 | 51.58 | 51.52 | 51.58 | 51.58 | - |
| 11 Apr 2024 | 51.38 | 51.56 | 51.38 | 51.56 | 51.56 | 20 |
| 10 Apr 2024 | 51.36 | 52.14 | 51.36 | 52.14 | 52.14 | 40 |
| 09 Apr 2024 | 51.78 | 52.54 | 51.40 | 51.58 | 51.58 | 255 |
| 08 Apr 2024 | 50.82 | 51.98 | 50.82 | 51.98 | 51.98 | 71 |
| 05 Apr 2024 | 50.20 | 51.28 | 50.20 | 51.28 | 51.28 | 128 |
| 04 Apr 2024 | 50.90 | 50.94 | 50.54 | 50.94 | 50.94 | 12 |
| 03 Apr 2024 | 50.70 | 51.42 | 50.64 | 50.64 | 50.64 | 5 |
| 02 Apr 2024 | 51.40 | 51.40 | 51.18 | 51.26 | 51.26 | 20 |
| 28 Mar 2024 | 52.20 | 52.90 | 52.20 | 52.90 | 52.90 | - |
| 28 Mar 2024 | 0.175 Dividend | |||||
| 27 Mar 2024 | 52.04 | 52.62 | 52.04 | 52.62 | 52.44 | - |
| 26 Mar 2024 | 52.68 | 52.68 | 52.04 | 52.04 | 51.87 | - |
| 25 Mar 2024 | 52.66 | 52.68 | 52.66 | 52.68 | 52.50 | - |
| 22 Mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.36 | 100 |
| 21 Mar 2024 | 54.98 | 54.98 | 51.00 | 52.80 | 52.62 | 484 |
| 20 Mar 2024 | 55.64 | 56.28 | 55.64 | 56.28 | 56.09 | 90 |
| 19 Mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.56 | - |
| 18 Mar 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.57 | 55 |
| 15 Mar 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.55 | - |
| 14 Mar 2024 | 56.14 | 56.22 | 56.14 | 56.22 | 56.03 | - |
| 13 Mar 2024 | 56.52 | 56.52 | 56.26 | 56.46 | 56.27 | 30 |
| 12 Mar 2024 | 55.84 | 56.10 | 55.84 | 56.10 | 55.91 | - |
| 11 Mar 2024 | 55.84 | 55.96 | 55.84 | 55.96 | 55.77 | - |
| 08 Mar 2024 | 57.38 | 58.00 | 57.38 | 58.00 | 57.81 | 100 |
| 07 Mar 2024 | 56.38 | 57.78 | 56.38 | 57.78 | 57.59 | 110 |
| 06 Mar 2024 | 56.28 | 57.10 | 56.28 | 56.88 | 56.69 | 40 |
| 05 Mar 2024 | 56.24 | 56.94 | 56.24 | 56.94 | 56.75 | - |
| 04 Mar 2024 | 57.10 | 57.10 | 56.78 | 56.78 | 56.59 | 88 |
| 01 Mar 2024 | 57.20 | 57.20 | 56.96 | 57.02 | 56.83 | 18 |
| 29 Feb 2024 | 57.34 | 58.00 | 57.34 | 58.00 | 57.81 | 20 |
| 28 Feb 2024 | 59.30 | 59.30 | 57.78 | 57.80 | 57.61 | 46 |
| 27 Feb 2024 | 58.34 | 58.38 | 58.34 | 58.38 | 58.19 | - |
| 26 Feb 2024 | 59.04 | 59.04 | 58.90 | 58.90 | 58.70 | 87 |
| 23 Feb 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.64 | - |
| 22 Feb 2024 | 57.94 | 58.30 | 57.94 | 58.30 | 58.11 | 60 |
| 21 Feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.73 | - |
| 20 Feb 2024 | 55.96 | 57.00 | 55.96 | 57.00 | 56.81 | 60 |
| 19 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.81 | - |
| 16 Feb 2024 | 57.08 | 57.08 | 57.04 | 57.04 | 56.85 | - |
| 15 Feb 2024 | 57.84 | 57.84 | 57.58 | 57.58 | 57.39 | - |
| 14 Feb 2024 | 55.24 | 56.50 | 55.24 | 56.50 | 56.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.