Alimentation Couche-Tard Inc.
ATD.TOTSXConsumer Cyclical● Active
$82.60
+$1.81(+2.24%)
Market Cap$75.8B
P/E Ratio—
52W High$85.59
52W Low$66.93
Alimentation Couche-Tard Inc.（ATD.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
atd.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$87.27
Feb 26, 2024
-5.4% from here
5-Year Low5Y
$43.27
Jun 23, 2021
+90.9% from low
IPO Priceadj.
$0.1615
Aug 6, 1996
+51.1K% since IPO
1 Year Ago
$71.77
Jun 9, 2025
+15.1% in 1Y
5 Years Ago
$45.24
Jun 8, 2021
+82.6% in 5Y
10 Years Ago
$28.10
Jun 8, 2016
+194.0% in 10Y
Historical Price Data · ATD.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $80.68 | $82.99 | $80.58 | $82.60 | $82.60 | 762K | +2.38% |
| Jun 4, 2026 | $80.30 | $81.29 | $80.08 | $80.79 | $80.79 | 1.1M | +0.61% |
| Jun 3, 2026 | $79.14 | $80.25 | $79.02 | $80.03 | $80.03 | 1.1M | +1.12% |
| Jun 2, 2026 | $77.97 | $79.25 | $77.68 | $79.21 | $79.21 | 1.1M | +1.59% |
| Jun 1, 2026 | $77.69 | $78.61 | $77.61 | $78.02 | $78.02 | 1.0M | +0.42% |
| May 29, 2026 | $77.75 | $78.90 | $77.32 | $77.89 | $77.89 | 4.0M | +0.18% |
| May 28, 2026 | $78.03 | $78.16 | $77.07 | $77.79 | $77.79 | 1.5M | -0.31% |
| May 27, 2026 | $76.92 | $79.02 | $76.92 | $78.34 | $78.34 | 1.2M | +1.85% |
| May 26, 2026 | $78.50 | $79.09 | $76.81 | $76.86 | $76.86 | 1.9M | -2.09% |
| May 25, 2026 | $78.81 | $79.50 | $78.59 | $79.05 | $79.05 | 278K | +0.30% |
| May 22, 2026 | $79.15 | $79.15 | $78.18 | $78.58 | $78.58 | 658K | -0.72% |
| May 21, 2026 | $79.38 | $79.40 | $78.27 | $78.76 | $78.76 | 1.3M | -0.78% |
| May 20, 2026 | $78.39 | $79.85 | $78.25 | $79.63 | $79.63 | 1.2M | +1.58% |
| May 19, 2026 | $78.29 | $79.28 | $78.00 | $78.27 | $78.27 | 1.1M | -0.03% |
| May 15, 2026 | $79.05 | $79.18 | $78.23 | $78.46 | $78.46 | 628K | -0.75% |
| May 14, 2026 | $78.21 | $79.32 | $78.20 | $79.32 | $79.32 | 717K | +1.42% |
| May 13, 2026 | $78.61 | $78.76 | $77.46 | $77.95 | $77.95 | 790K | -0.84% |
| May 12, 2026 | $78.26 | $79.34 | $78.02 | $78.65 | $78.65 | 1.1M | +0.50% |
| May 11, 2026 | $79.10 | $79.10 | $78.01 | $78.03 | $78.03 | 837K | -1.35% |
| May 8, 2026 | $79.08 | $79.98 | $78.80 | $79.23 | $79.23 | 1.1M | +0.19% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ATD.TO
Jan 1 → Dec 31 · 6 years2026+9.8%$75.23 → $82.60
+9.8%
2025-6.3%$80.03 → $74.96
-6.3%
2024+2.5%$77.75 → $79.72
+2.5%
2023+29.2%$60.39 → $78.03
+29.2%
2022+12.5%$52.90 → $59.50
+12.5%
2021+17.2%$45.22 → $53.00
+17.2%
Best Year2023 · +29.2%
Worst Year2025 · -6.3%
Positive Years5 / 6
Avg Annual Return+10.8%
6Y Total Return+82.7%
6Y CAGR~+10.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in ATD.TO?
If you invested $1,000 in ATD.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,940
Total Return+194.0%
CAGR~+11.4% / yr
Profit+$1,940
Based on Jun 8, 2016 · $28.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alimentation Couche-Tard Inc.（ATD.TO）所属板块为 Consumer Cyclical，主要交易场所为 TSX。本页行情快照中的最近价为 $82.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ATD.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ATD.TO 历史股价FMP 日线复权 OHLCV