Alimentation Couchen Tard Inc A (ATD.TO) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 83.78 | 84.07 | 81.10 | 82.25 | -2.41% | 2,370,344 |
| 2026-09-01 | 83.50 | 84.96 | 83.27 | 84.28 | +0.97% | 1,868,000 |
| 2026-08-31 | 82.96 | 83.60 | 82.62 | 83.47 | +0.13% | 2,371,800 |
| 2026-08-28 | 83.50 | 84.59 | 82.92 | 83.36 | -0.05% | 1,642,000 |
| 2026-08-27 | 84.27 | 84.60 | 83.00 | 83.40 | -1.03% | 2,664,500 |
| 2026-08-26 | 85.09 | 85.62 | 84.19 | 84.27 | -1.08% | 1,147,100 |
| 2026-08-25 | 85.85 | 86.18 | 85.07 | 85.19 | -0.93% | 1,154,100 |
| 2026-08-24 | 85.65 | 86.27 | 84.83 | 85.99 | +0.39% | 948,800 |
| 2026-08-21 | 85.82 | 86.49 | 85.33 | 85.66 | -0.45% | 1,511,300 |
| 2026-08-20 | 87.50 | 88.06 | 85.57 | 86.05 | -2.19% | 1,446,400 |
| 2026-08-19 | 89.72 | 89.77 | 87.67 | 87.98 | -2.17% | 1,234,300 |
| 2026-08-18 | 90.64 | 91.37 | 89.67 | 89.93 | -0.60% | 1,178,000 |
| 2026-08-17 | 91.53 | 91.53 | 90.05 | 90.47 | -1.62% | 1,022,100 |
| 2026-08-14 | 92.56 | 92.95 | 91.77 | 91.96 | -0.74% | 657,900 |
| 2026-08-13 | 92.66 | 93.14 | 92.01 | 92.65 | +0.30% | 870,100 |
| 2026-08-12 | 92.80 | 93.18 | 91.95 | 92.37 | -0.88% | 1,200,100 |
| 2026-08-11 | 93.20 | 93.68 | 92.22 | 93.19 | +0.14% | 1,386,700 |
| 2026-08-10 | 93.07 | 93.46 | 92.50 | 93.06 | -0.26% | 1,918,600 |
| 2026-08-07 | 92.51 | 93.50 | 92.34 | 93.30 | +0.65% | 1,857,400 |
| 2026-08-06 | 92.07 | 93.15 | 91.62 | 92.70 | +1.25% | 1,934,200 |
| 2026-08-05 | 92.95 | 93.00 | 91.05 | 91.56 | -1.69% | 2,122,200 |
| 2026-08-04 | 91.41 | 93.35 | 90.57 | 93.13 | +2.33% | 3,110,200 |
| 2026-07-31 | 90.10 | 92.90 | 89.90 | 91.01 | +1.37% | 2,949,600 |
| 2026-07-30 | 91.09 | 91.43 | 89.16 | 89.78 | -1.26% | 781,500 |
| 2026-07-29 | 91.85 | 92.63 | 90.65 | 90.93 | -1.09% | 1,173,700 |
| 2026-07-28 | 90.55 | 92.83 | 90.50 | 91.93 | +2.53% | 1,938,800 |
| 2026-07-27 | 89.15 | 89.95 | 88.73 | 89.66 | +0.95% | 730,900 |
| 2026-07-24 | 88.66 | 89.15 | 88.40 | 88.82 | +0.18% | 978,500 |
| 2026-07-23 | 89.08 | 89.23 | 88.04 | 88.66 | -0.64% | 1,262,100 |
| 2026-07-22 | 89.86 | 90.93 | 89.21 | 89.23 | -0.76% | 1,026,300 |
| 2026-07-21 | 90.36 | 91.01 | 89.64 | 89.91 | -0.66% | 1,291,600 |
| 2026-07-20 | 91.01 | 91.61 | 90.50 | 90.51 | -0.55% | 1,212,300 |
| 2026-07-17 | 90.65 | 91.70 | 90.15 | 91.01 | +0.66% | 1,011,700 |
| 2026-07-16 | 89.46 | 90.43 | 88.96 | 90.41 | +1.61% | 1,514,800 |
| 2026-07-15 | 90.35 | 90.56 | 88.74 | 88.98 | -1.71% | 1,605,100 |
| 2026-07-14 | 91.65 | 91.65 | 90.40 | 90.53 | -1.35% | 1,234,300 |
| 2026-07-13 | 91.10 | 91.97 | 91.10 | 91.77 | +0.64% | 931,500 |
| 2026-07-10 | 90.82 | 91.66 | 90.24 | 91.19 | +0.77% | 955,700 |
| 2026-07-09 | 92.46 | 92.47 | 90.46 | 90.49 | -2.86% | 1,234,100 |
| 2026-07-08 | 91.65 | 93.63 | 91.52 | 93.15 | +1.46% | 2,581,000 |
| 2026-07-07 | 91.95 | 92.18 | 90.73 | 91.81 | +0.92% | 2,193,800 |
| 2026-07-06 | 91.14 | 91.33 | 90.31 | 90.97 | -0.45% | 1,650,200 |
| 2026-07-03 | 90.31 | 91.77 | 90.01 | 91.38 | +1.23% | 559,900 |
| 2026-07-02 | 90.75 | 91.08 | 89.08 | 90.27 | -0.14% | 1,507,200 |
| 2026-06-30 | 91.00 | 91.66 | 90.14 | 90.40 | -1.20% | 1,996,500 |
| 2026-06-29 | 93.43 | 93.90 | 91.00 | 91.50 | -2.07% | 2,804,600 |
| 2026-06-26 | 94.00 | 94.35 | 92.86 | 93.43 | -0.15% | 2,093,100 |
| 2026-06-25 | 93.91 | 94.72 | 93.09 | 93.57 | -0.20% | 2,456,100 |
| 2026-06-24 | 93.00 | 95.15 | 92.01 | 93.76 | +2.06% | 2,563,600 |
| 2026-06-23 | 87.20 | 92.60 | 87.20 | 91.87 | +11.68% | 5,181,200 |
| 2026-06-22 | 82.15 | 82.80 | 81.63 | 82.26 | -0.13% | 1,640,800 |
| 2026-06-19 | 82.29 | 83.05 | 81.91 | 82.37 | -0.08% | 2,606,200 |
| 2026-06-18 | 83.80 | 84.19 | 81.16 | 82.44 | -1.41% | 1,600,400 |
| 2026-06-17 | 83.15 | 83.62 | 82.00 | 83.62 | +0.19% | 1,532,700 |
| 2026-06-16 | 84.59 | 84.71 | 82.95 | 83.46 | -0.93% | 1,332,700 |
| 2026-06-15 | 84.97 | 85.01 | 82.97 | 84.24 | -0.08% | 968,500 |
| 2026-06-12 | 84.63 | 85.58 | 83.72 | 84.31 | -0.05% | 1,269,300 |
| 2026-06-11 | 84.13 | 85.09 | 83.63 | 84.35 | +1.10% | 1,606,400 |
| 2026-06-10 | 82.23 | 84.43 | 82.18 | 83.43 | +1.34% | 2,154,300 |
| 2026-06-09 | 81.61 | 82.76 | 81.60 | 82.33 | +0.88% | 971,300 |
| 2026-06-08 | 81.94 | 82.75 | 80.80 | 81.61 | -1.20% | 804,900 |
| 2026-06-05 | 80.68 | 82.99 | 80.58 | 82.60 | +2.24% | 762,100 |
| 2026-06-04 | 80.30 | 81.29 | 80.08 | 80.79 | +0.95% | 1,113,100 |
| 2026-06-03 | 79.14 | 80.25 | 79.02 | 80.03 | +1.04% | 1,145,200 |
| 2026-06-02 | 77.97 | 79.25 | 77.68 | 79.21 | +1.53% | 1,061,100 |
| 2026-06-01 | 77.69 | 78.61 | 77.61 | 78.02 | +0.17% | 1,019,800 |
| 2026-05-29 | 77.75 | 78.90 | 77.32 | 77.89 | +0.13% | 3,976,500 |
| 2026-05-28 | 78.03 | 78.16 | 77.07 | 77.79 | -0.70% | 1,491,100 |
| 2026-05-27 | 76.92 | 79.02 | 76.92 | 78.34 | +1.93% | 1,231,900 |
| 2026-05-26 | 78.50 | 79.09 | 76.81 | 76.86 | -2.77% | 1,910,000 |
| 2026-05-25 | 78.81 | 79.50 | 78.59 | 79.05 | +0.60% | 277,500 |
| 2026-05-22 | 79.15 | 79.15 | 78.18 | 78.58 | -0.23% | 658,400 |
| 2026-05-21 | 79.38 | 79.40 | 78.27 | 78.76 | -1.09% | 1,250,000 |
| 2026-05-20 | 78.39 | 79.85 | 78.25 | 79.63 | +1.74% | 1,225,500 |
| 2026-05-19 | 78.29 | 79.28 | 78.00 | 78.27 | -0.24% | 1,112,700 |
| 2026-05-15 | 79.05 | 79.18 | 78.23 | 78.46 | -1.08% | 627,800 |
| 2026-05-14 | 78.21 | 79.32 | 78.20 | 79.32 | +1.76% | 716,600 |
| 2026-05-13 | 78.61 | 78.76 | 77.46 | 77.95 | -0.89% | 790,300 |
| 2026-05-12 | 78.26 | 79.34 | 78.02 | 78.65 | +0.79% | 1,144,600 |
| 2026-05-11 | 79.10 | 79.10 | 78.01 | 78.03 | -1.51% | 837,100 |
| 2026-05-08 | 79.08 | 79.98 | 78.80 | 79.23 | +0.30% | 1,089,000 |
| 2026-05-07 | 79.44 | 80.15 | 78.44 | 78.99 | -0.68% | 725,900 |
| 2026-05-06 | 80.62 | 80.62 | 79.29 | 79.53 | -0.19% | 614,900 |
| 2026-05-05 | 79.88 | 80.71 | 79.42 | 79.68 | +0.04% | 825,300 |
| 2026-05-04 | 80.98 | 81.12 | 79.18 | 79.65 | -1.78% | 1,302,700 |
| 2026-05-01 | 80.52 | 81.48 | 80.04 | 81.09 | +0.91% | 997,100 |
| 2026-04-30 | 76.19 | 80.54 | 75.79 | 80.36 | +6.00% | 2,169,300 |
| 2026-04-29 | 75.58 | 76.07 | 75.23 | 75.81 | -0.16% | 1,085,600 |
| 2026-04-28 | 76.01 | 76.39 | 75.04 | 75.93 | -0.03% | 1,401,300 |
| 2026-04-27 | 76.29 | 76.93 | 75.82 | 75.95 | -1.03% | 1,255,000 |
| 2026-04-24 | 77.85 | 77.99 | 76.60 | 76.74 | -1.65% | 1,031,200 |
| 2026-04-23 | 78.36 | 78.61 | 77.63 | 78.03 | -0.48% | 1,604,300 |
| 2026-04-22 | 79.29 | 79.45 | 78.01 | 78.41 | -1.31% | 692,000 |
| 2026-04-21 | 79.24 | 80.36 | 79.08 | 79.45 | +0.21% | 1,404,000 |
| 2026-04-20 | 78.75 | 79.34 | 78.64 | 79.28 | +0.70% | 972,700 |
| 2026-04-17 | 77.98 | 78.91 | 76.75 | 78.73 | +1.76% | 1,106,300 |
| 2026-04-16 | 78.18 | 78.33 | 76.98 | 77.37 | -0.93% | 735,000 |
| 2026-04-15 | 77.52 | 78.43 | 77.14 | 78.10 | +0.94% | 1,052,100 |
| 2026-04-14 | 76.33 | 77.40 | 76.20 | 77.37 | +1.23% | 1,108,100 |
| 2026-04-13 | 77.47 | 77.50 | 76.08 | 76.43 | -1.80% | 1,374,700 |
| 2026-04-10 | 78.68 | 79.52 | 77.52 | 77.83 | -0.63% | 882,000 |
| 2026-04-09 | 80.27 | 80.37 | 78.12 | 78.32 | -2.85% | 1,220,800 |
| 2026-04-08 | 79.80 | 81.81 | 79.80 | 80.62 | +2.47% | 1,628,200 |
| 2026-04-07 | 79.01 | 79.01 | 77.63 | 78.68 | -0.86% | 834,300 |
| 2026-04-06 | 78.35 | 79.55 | 78.00 | 79.36 | +1.35% | 593,400 |
| 2026-04-02 | 78.47 | 78.79 | 77.45 | 78.30 | -0.43% | 858,500 |
| 2026-04-01 | 79.70 | 79.70 | 78.00 | 78.64 | -0.27% | 1,654,200 |
| 2026-03-31 | 77.97 | 79.29 | 77.41 | 78.85 | +1.78% | 1,335,900 |
| 2026-03-30 | 77.86 | 78.99 | 77.24 | 77.47 | -0.19% | 1,026,400 |
| 2026-03-27 | 77.74 | 78.07 | 77.09 | 77.62 | -0.74% | 635,000 |
| 2026-03-26 | 78.21 | 79.43 | 77.97 | 78.20 | -0.53% | 744,900 |
| 2026-03-25 | 78.85 | 78.95 | 77.64 | 78.62 | +0.83% | 1,068,000 |
| 2026-03-24 | 78.49 | 79.08 | 77.74 | 77.97 | -1.25% | 1,059,600 |
| 2026-03-23 | 76.91 | 79.33 | 76.91 | 78.96 | +3.66% | 1,618,300 |
| 2026-03-20 | 76.49 | 77.97 | 75.81 | 76.17 | -0.47% | 4,270,500 |
| 2026-03-19 | 78.00 | 78.39 | 75.95 | 76.53 | -2.74% | 1,406,500 |
| 2026-03-18 | 81.29 | 82.00 | 77.57 | 78.69 | -5.15% | 2,040,200 |
| 2026-03-17 | 84.58 | 84.67 | 82.95 | 82.96 | -1.53% | 1,146,500 |
| 2026-03-16 | 82.89 | 84.36 | 82.75 | 84.25 | +1.97% | 1,177,900 |
| 2026-03-13 | 81.75 | 82.65 | 81.52 | 82.62 | +1.25% | 936,700 |
| 2026-03-12 | 80.57 | 81.80 | 80.10 | 81.60 | +0.99% | 1,194,800 |
| 2026-03-11 | 82.02 | 82.58 | 80.71 | 80.80 | -1.82% | 1,533,300 |
| 2026-03-10 | 80.90 | 82.61 | 80.55 | 82.30 | +1.76% | 1,147,900 |
| 2026-03-09 | 80.16 | 81.05 | 79.50 | 80.88 | +0.15% | 2,042,700 |
| 2026-03-06 | 82.76 | 83.16 | 79.95 | 80.76 | -3.39% | 2,032,900 |
| 2026-03-05 | 82.29 | 83.81 | 81.99 | 83.59 | +0.99% | 1,549,700 |
| 2026-03-04 | 81.44 | 82.98 | 80.97 | 82.77 | +1.37% | 1,409,600 |
| 2026-03-03 | 81.28 | 81.95 | 79.86 | 81.65 | -0.74% | 2,104,700 |
| 2026-03-02 | 82.32 | 83.09 | 81.52 | 82.26 | -0.63% | 1,509,000 |
| 2026-02-27 | 82.35 | 84.50 | 82.35 | 82.78 | -0.02% | 3,428,700 |
| 2026-02-26 | 83.72 | 83.72 | 82.43 | 82.80 | -1.08% | 1,071,600 |
| 2026-02-25 | 83.93 | 84.45 | 83.15 | 83.70 | -0.78% | 909,600 |
| 2026-02-24 | 85.59 | 85.59 | 83.84 | 84.36 | -1.06% | 1,388,300 |
| 2026-02-23 | 83.64 | 85.29 | 83.22 | 85.26 | +1.74% | 1,124,500 |
| 2026-02-20 | 84.07 | 84.38 | 83.36 | 83.80 | -0.40% | 1,360,100 |
| 2026-02-19 | 83.30 | 84.61 | 82.69 | 84.14 | +0.80% | 1,189,100 |
| 2026-02-18 | 83.45 | 83.74 | 82.32 | 83.47 | -0.08% | 1,212,600 |
| 2026-02-17 | 83.82 | 84.81 | 83.11 | 83.54 | -0.38% | 1,702,600 |
| 2026-02-13 | 83.00 | 83.91 | 82.78 | 83.86 | +1.10% | 1,191,400 |
| 2026-02-12 | 82.82 | 84.02 | 82.05 | 82.95 | +0.53% | 1,963,600 |
| 2026-02-11 | 80.11 | 83.85 | 80.00 | 82.51 | +3.14% | 3,417,700 |
| 2026-02-10 | 79.38 | 82.11 | 79.34 | 80.00 | +0.67% | 3,920,900 |
| 2026-02-09 | 78.91 | 79.49 | 78.33 | 79.47 | +0.93% | 2,132,100 |
| 2026-02-06 | 78.48 | 79.00 | 78.03 | 78.74 | +0.86% | 1,272,800 |
| 2026-02-05 | 78.95 | 80.44 | 77.72 | 78.07 | -1.60% | 3,397,200 |
| 2026-02-04 | 76.12 | 79.78 | 75.86 | 79.34 | +4.75% | 3,007,100 |
| 2026-02-03 | 73.68 | 75.84 | 72.77 | 75.74 | +2.43% | 1,906,000 |
| 2026-02-02 | 70.65 | 74.58 | 70.60 | 73.94 | +4.38% | 2,037,000 |
| 2026-01-30 | 71.47 | 71.60 | 70.49 | 70.84 | -0.94% | 2,183,500 |
| 2026-01-29 | 71.57 | 72.00 | 70.48 | 71.51 | -0.08% | 1,447,600 |
| 2026-01-28 | 73.41 | 74.00 | 71.55 | 71.57 | -2.86% | 1,865,700 |
| 2026-01-27 | 74.91 | 75.25 | 73.33 | 73.68 | -2.37% | 1,138,600 |
| 2026-01-26 | 77.11 | 77.11 | 74.95 | 75.47 | -1.82% | 1,682,600 |
| 2026-01-23 | 77.50 | 77.60 | 75.91 | 76.87 | -0.89% | 1,230,000 |
| 2026-01-22 | 75.77 | 78.08 | 75.21 | 77.56 | +2.47% | 1,980,800 |
| 2026-01-21 | 73.50 | 75.83 | 73.21 | 75.69 | +3.12% | 1,460,500 |
| 2026-01-20 | 73.56 | 73.70 | 72.99 | 73.40 | -0.57% | 1,024,600 |
| 2026-01-19 | 73.54 | 74.01 | 73.35 | 73.82 | +0.03% | 299,200 |
| 2026-01-16 | 73.08 | 73.94 | 72.88 | 73.80 | +0.64% | 1,264,400 |
| 2026-01-15 | 73.86 | 74.15 | 72.95 | 73.33 | -0.77% | 1,197,100 |
| 2026-01-14 | 73.97 | 74.50 | 73.62 | 73.90 | -0.03% | 1,447,500 |
| 2026-01-13 | 75.20 | 75.35 | 73.50 | 73.92 | -1.72% | 1,362,500 |
| 2026-01-12 | 74.76 | 75.50 | 74.22 | 75.21 | +0.55% | 1,060,500 |
| 2026-01-09 | 75.40 | 75.73 | 74.59 | 74.80 | -0.91% | 771,200 |
| 2026-01-08 | 74.19 | 75.80 | 74.19 | 75.49 | +1.72% | 2,223,800 |
| 2026-01-07 | 73.66 | 75.10 | 73.66 | 74.21 | +0.54% | 1,383,000 |
| 2026-01-06 | 74.63 | 75.18 | 73.56 | 73.81 | -1.19% | 1,188,300 |
| 2026-01-05 | 75.37 | 75.75 | 74.41 | 74.70 | -1.13% | 1,472,500 |
| 2026-01-02 | 75.23 | 75.90 | 74.33 | 75.55 | +0.79% | 970,800 |
| 2025-12-31 | 74.59 | 75.25 | 74.59 | 74.96 | +0.35% | 751,100 |
| 2025-12-30 | 74.44 | 75.29 | 74.31 | 74.70 | +0.40% | 1,011,200 |
| 2025-12-29 | 73.61 | 74.88 | 73.61 | 74.40 | +0.49% | 1,502,500 |
| 2025-12-24 | 74.26 | 74.60 | 74.04 | 74.04 | -0.47% | 372,400 |
| 2025-12-23 | 74.43 | 74.77 | 74.00 | 74.39 | -0.05% | 1,556,200 |
| 2025-12-22 | 73.73 | 74.66 | 73.22 | 74.43 | +0.38% | 918,700 |
| 2025-12-19 | 74.57 | 75.08 | 73.85 | 74.15 | -0.13% | 4,774,900 |
| 2025-12-18 | 72.63 | 74.51 | 72.51 | 74.25 | +2.43% | 1,536,500 |
| 2025-12-17 | 73.03 | 73.03 | 71.90 | 72.49 | -0.38% | 1,611,000 |
| 2025-12-16 | 73.08 | 73.75 | 72.50 | 72.77 | -0.42% | 1,352,800 |
| 2025-12-15 | 72.36 | 73.36 | 72.16 | 73.08 | +1.16% | 917,000 |
| 2025-12-12 | 72.35 | 72.46 | 71.65 | 72.24 | -0.15% | 1,069,700 |
| 2025-12-11 | 71.83 | 72.64 | 71.83 | 72.35 | +0.89% | 1,304,200 |
| 2025-12-10 | 72.09 | 72.48 | 71.61 | 71.71 | -0.55% | 1,055,000 |
| 2025-12-09 | 72.71 | 73.20 | 72.02 | 72.11 | -1.08% | 1,006,200 |
| 2025-12-08 | 73.88 | 74.09 | 72.66 | 72.90 | -1.71% | 1,162,500 |
| 2025-12-05 | 74.41 | 74.64 | 73.22 | 74.17 | -0.43% | 922,300 |
| 2025-12-04 | 73.34 | 74.59 | 73.30 | 74.49 | +1.75% | 1,403,900 |
| 2025-12-03 | 74.29 | 74.59 | 72.97 | 73.21 | -1.65% | 1,045,700 |
| 2025-12-02 | 75.65 | 75.65 | 73.74 | 74.44 | -1.25% | 1,146,000 |
| 2025-12-01 | 76.10 | 76.44 | 75.13 | 75.38 | -1.24% | 1,386,500 |
| 2025-11-28 | 76.25 | 76.79 | 75.78 | 76.33 | -0.09% | 2,032,800 |
| 2025-11-27 | 75.54 | 76.77 | 75.50 | 76.40 | +0.88% | 1,508,500 |
| 2025-11-26 | 74.69 | 76.50 | 74.16 | 75.73 | +1.77% | 1,891,800 |
| 2025-11-25 | 73.53 | 75.09 | 72.95 | 74.41 | +4.91% | 2,630,600 |
| 2025-11-24 | 72.02 | 72.47 | 70.83 | 70.93 | -1.51% | 2,852,500 |
| 2025-11-21 | 69.95 | 72.04 | 69.56 | 72.02 | +2.87% | 1,866,700 |
| 2025-11-20 | 69.47 | 70.05 | 68.88 | 70.01 | +1.19% | 1,119,900 |
| 2025-11-19 | 69.41 | 69.42 | 68.56 | 69.19 | -0.46% | 1,862,000 |
| 2025-11-18 | 69.83 | 70.17 | 69.46 | 69.51 | -0.77% | 1,877,000 |
| 2025-11-17 | 69.91 | 70.18 | 69.32 | 70.05 | -0.36% | 2,597,500 |
| 2025-11-14 | 70.00 | 70.42 | 69.56 | 70.30 | +0.14% | 2,061,200 |
| 2025-11-13 | 71.09 | 71.09 | 70.02 | 70.20 | -1.43% | 1,224,900 |
| 2025-11-12 | 70.49 | 71.66 | 70.11 | 71.22 | +1.16% | 1,423,800 |
| 2025-11-11 | 69.71 | 70.43 | 69.48 | 70.40 | +0.90% | 1,196,800 |
| 2025-11-10 | 68.55 | 69.93 | 68.51 | 69.77 | +1.84% | 1,400,300 |
| 2025-11-07 | 69.54 | 69.54 | 68.30 | 68.51 | -1.78% | 1,611,000 |
| 2025-11-06 | 70.04 | 70.25 | 69.46 | 69.75 | -0.70% | 1,408,500 |
| 2025-11-05 | 68.70 | 70.40 | 68.54 | 70.24 | +2.09% | 1,424,200 |
| 2025-11-04 | 69.03 | 69.60 | 68.65 | 68.80 | -1.16% | 1,403,800 |
| 2025-11-03 | 71.05 | 71.06 | 69.20 | 69.61 | -2.34% | 1,651,200 |
| 2025-10-31 | 70.69 | 71.31 | 70.13 | 71.28 | +0.82% | 1,207,500 |
| 2025-10-30 | 70.20 | 70.90 | 69.89 | 70.70 | +1.09% | 1,222,900 |
| 2025-10-29 | 73.26 | 73.27 | 69.69 | 69.94 | -4.86% | 2,466,900 |
| 2025-10-28 | 73.87 | 74.19 | 73.12 | 73.51 | -0.76% | 930,200 |
| 2025-10-27 | 74.39 | 75.29 | 73.65 | 74.07 | -0.54% | 1,082,100 |
| 2025-10-24 | 72.80 | 74.75 | 72.75 | 74.47 | +2.29% | 1,366,500 |
| 2025-10-23 | 73.82 | 73.94 | 72.77 | 72.80 | -1.49% | 1,044,000 |
| 2025-10-22 | 74.08 | 74.19 | 73.38 | 73.90 | +0.12% | 784,100 |
| 2025-10-21 | 74.30 | 74.60 | 73.71 | 73.81 | -0.87% | 673,300 |
| 2025-10-20 | 75.06 | 75.30 | 73.76 | 74.46 | -0.65% | 719,600 |
| 2025-10-17 | 72.96 | 75.17 | 72.92 | 74.95 | +2.18% | 1,100,200 |
| 2025-10-16 | 73.31 | 73.40 | 72.49 | 73.35 | -0.07% | 965,800 |
| 2025-10-15 | 73.34 | 73.91 | 72.86 | 73.40 | +0.42% | 1,283,000 |
| 2025-10-14 | 73.07 | 73.94 | 72.53 | 73.09 | -0.05% | 1,880,200 |
| 2025-10-10 | 73.11 | 73.25 | 72.63 | 73.13 | +0.63% | 684,900 |
| 2025-10-09 | 72.74 | 72.91 | 72.01 | 72.67 | -0.07% | 1,081,300 |
| 2025-10-08 | 73.36 | 73.36 | 72.57 | 72.72 | -0.52% | 989,000 |
| 2025-10-07 | 73.43 | 73.44 | 72.16 | 73.10 | -0.23% | 890,200 |
| 2025-10-06 | 74.92 | 74.92 | 73.23 | 73.27 | -2.03% | 814,800 |
| 2025-10-03 | 74.22 | 75.56 | 74.20 | 74.79 | +0.69% | 1,227,600 |
| 2025-10-02 | 74.46 | 74.62 | 74.04 | 74.28 | -0.50% | 1,145,600 |
| 2025-10-01 | 74.25 | 74.68 | 74.01 | 74.65 | +0.54% | 907,900 |
| 2025-09-30 | 73.72 | 74.27 | 73.57 | 74.25 | +0.68% | 1,119,500 |
| 2025-09-29 | 72.94 | 74.03 | 72.77 | 73.75 | +1.53% | 1,438,200 |
| 2025-09-26 | 73.51 | 73.56 | 72.54 | 72.64 | -1.02% | 1,359,000 |
| 2025-09-25 | 73.93 | 74.54 | 73.35 | 73.39 | -1.22% | 1,454,200 |
| 2025-09-24 | 73.84 | 74.63 | 73.19 | 74.30 | +0.94% | 1,414,200 |
| 2025-09-23 | 72.66 | 73.90 | 72.50 | 73.61 | +1.45% | 1,569,200 |
| 2025-09-22 | 73.20 | 73.33 | 72.55 | 72.56 | -1.44% | 1,431,300 |
| 2025-09-19 | 74.50 | 74.50 | 72.10 | 73.62 | +2.53% | 5,212,900 |
| 2025-09-18 | 72.24 | 72.35 | 71.73 | 71.80 | -0.55% | 1,406,800 |
| 2025-09-17 | 72.83 | 73.13 | 72.13 | 72.20 | -0.85% | 1,599,400 |
| 2025-09-16 | 73.23 | 73.56 | 72.38 | 72.82 | -0.53% | 2,855,200 |
| 2025-09-15 | 73.63 | 73.72 | 72.61 | 73.21 | -0.58% | 2,067,800 |
| 2025-09-12 | 72.98 | 73.83 | 72.82 | 73.64 | -0.37% | 842,100 |
| 2025-09-11 | 73.81 | 74.11 | 73.37 | 73.91 | -0.12% | 1,557,900 |
| 2025-09-10 | 73.73 | 74.25 | 73.21 | 74.00 | +0.04% | 1,877,900 |
| 2025-09-09 | 74.16 | 74.25 | 73.41 | 73.97 | -0.48% | 1,331,400 |
| 2025-09-08 | 76.14 | 76.17 | 74.10 | 74.33 | -2.51% | 1,848,500 |
| 2025-09-05 | 74.15 | 76.31 | 74.15 | 76.24 | +2.87% | 2,467,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+9.65%). 가장 약한 달: 8월 (-5.59%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Alimentation Couchen Tard Inc A (ATD.TO)의 최근 종가는 얼마입니까?
2026-09-02 기준 82.25. Closelook 데이터 레이크의 일별 가격 기록 기준.
ATD.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 95.15, 최저 68.30 (2026-09-02 기준).
Alimentation Couchen Tard Inc A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ATD.TO의 가장 강한 달은 11월(평균 +9.65%), 가장 약한 달은 8월(평균 -5.59%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.