Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alimentation Couche-Tard (TSX: ATD-B )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 26.74 26.90 26.64 26.73 472,833 -0.04(-0.15%)
Jan 28, 2011 26.32 26.81 26.11 26.77 448,623 +0.45(+1.71%)
Jan 27, 2011 26.89 26.98 26.25 26.32 446,058 -0.64(-2.37%)
Jan 26, 2011 26.80 27.13 26.80 26.96 711,737 +0.19(+0.71%)
Jan 25, 2011 26.74 26.87 26.52 26.77 359,616 +0.12(+0.45%)
Jan 24, 2011 26.70 26.98 26.60 26.65 283,480 -0.05(-0.19%)
Jan 21, 2011 26.97 26.97 26.58 26.70 616,790 -0.25(-0.93%)
Jan 20, 2011 26.99 27.02 26.89 26.95 245,742 +0.00(+0.00%)
Jan 19, 2011 26.89 27.15 26.80 26.95 596,872 -0.07(-0.26%)
Jan 18, 2011 26.78 27.07 26.51 27.02 1,838,236 +0.23(+0.86%)
Jan 17, 2011 27.09 27.09 26.79 26.79 88,635 -0.34(-1.25%)
Jan 14, 2011 26.77 27.31 26.71 27.13 343,105 +0.19(+0.71%)
Jan 13, 2011 26.91 27.08 26.76 26.94 583,203 -0.15(-0.55%)
Jan 12, 2011 26.97 27.20 26.73 27.09 214,730 +0.33(+1.23%)
Jan 11, 2011 27.32 27.32 26.56 26.76 354,933 -0.54(-1.98%)
Jan 10, 2011 27.49 27.49 26.80 27.30 451,052 -0.33(-1.19%)
Jan 07, 2011 26.97 27.63 26.97 27.63 492,129 +0.54(+1.99%)
Jan 06, 2011 26.62 27.31 26.19 27.09 579,889 +0.39(+1.46%)
Jan 05, 2011 27.17 27.21 26.64 26.70 152,291 -0.47(-1.73%)
Jan 04, 2011 27.38 27.38 27.01 27.17 116,186 +0.11(+0.41%)
Dec 31, 2010 27.11 27.50 27.00 27.06 94,321 -0.15(-0.55%)
Dec 30, 2010 27.05 27.34 26.96 27.21 99,454 +0.27(+1.00%)
Dec 29, 2010 27.05 27.08 26.65 26.94 57,969 -0.14(-0.52%)
Dec 24, 2010 27.20 27.20 26.93 27.08 10,933 -0.11(-0.40%)
Dec 23, 2010 26.70 27.28 26.52 27.19 163,073 +0.52(+1.95%)
Dec 22, 2010 27.27 27.35 26.59 26.67 173,260 -0.45(-1.66%)
Dec 21, 2010 26.50 27.29 26.39 27.12 224,030 +0.72(+2.73%)
Dec 20, 2010 26.46 26.65 26.00 26.40 209,877 +0.05(+0.19%)
Dec 17, 2010 26.15 26.83 26.07 26.35 934,535 +0.32(+1.23%)
Dec 16, 2010 25.94 26.03 25.74 26.03 291,257 +0.22(+0.85%)
Dec 15, 2010 25.98 26.24 25.81 25.81 200,698 -0.19(-0.73%)
Dec 14, 2010 26.18 26.37 25.76 26.00 193,940 -0.09(-0.34%)
Dec 13, 2010 25.77 26.26 25.72 26.09 366,812 +0.17(+0.66%)
Dec 10, 2010 25.40 26.01 25.40 25.92 206,445 +0.46(+1.81%)
Dec 09, 2010 25.67 25.67 25.40 25.46 286,162 -0.04(-0.16%)
Dec 08, 2010 26.00 26.00 25.50 25.50 219,432 -0.40(-1.54%)
Dec 07, 2010 26.16 26.16 25.76 25.90 700,720 -0.18(-0.69%)
Dec 06, 2010 25.58 26.08 25.55 26.08 171,263 +0.59(+2.31%)
Dec 03, 2010 25.88 25.94 25.29 25.49 136,809 -0.37(-1.43%)
Dec 02, 2010 25.86 25.99 25.70 25.86 218,450 -0.15(-0.58%)
Dec 01, 2010 25.95 26.14 25.79 26.01 298,377 +0.18(+0.70%)
Nov 30, 2010 25.92 26.12 25.66 25.83 606,875 -0.09(-0.35%)
Nov 29, 2010 26.05 26.44 25.86 25.92 295,662 -0.09(-0.35%)
Nov 26, 2010 26.45 26.45 25.76 26.01 521,530 -0.41(-1.55%)
Nov 25, 2010 26.48 26.54 26.31 26.42 225,179 +0.01(+0.04%)
Nov 24, 2010 26.06 26.50 26.04 26.41 327,076 +0.46(+1.77%)
Nov 23, 2010 25.25 26.22 25.10 25.95 270,250 +0.68(+2.69%)
Nov 22, 2010 25.07 25.38 24.92 25.27 112,862 +0.33(+1.32%)
Nov 19, 2010 25.00 25.08 24.83 24.94 205,378 -0.01(-0.04%)
Nov 18, 2010 24.74 25.09 24.68 24.95 253,910 +0.37(+1.51%)
Nov 17, 2010 24.60 24.74 24.50 24.58 75,765 -0.08(-0.32%)
Nov 16, 2010 24.50 24.75 24.43 24.66 205,641 +0.22(+0.90%)
Nov 15, 2010 24.01 24.55 24.01 24.44 245,401 +0.36(+1.50%)
Nov 12, 2010 24.08 24.16 23.95 24.08 94,216 +0.07(+0.29%)
Nov 11, 2010 24.05 24.15 23.65 24.01 826,913 +0.04(+0.17%)
Nov 10, 2010 23.82 24.11 23.80 23.97 307,977 +0.10(+0.42%)
Nov 09, 2010 24.17 24.17 23.80 23.87 233,083 -0.07(-0.29%)
Nov 08, 2010 23.55 24.11 23.46 23.94 373,248 +0.34(+1.44%)
Nov 05, 2010 23.90 23.96 23.55 23.60 212,564 -0.37(-1.54%)
Nov 04, 2010 24.50 24.50 23.54 23.97 729,720 -0.34(-1.40%)
Nov 03, 2010 24.46 24.71 24.26 24.31 313,114 -0.16(-0.65%)
Nov 02, 2010 24.55 24.76 24.33 24.47 130,550 -0.12(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.