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, 2008 16.66 17.22 16.61 16.93 543,283 +0.27(+1.62%)
Jan 30, 2008 16.99 16.99 16.48 16.66 149,989 -0.33(-1.94%)
Jan 29, 2008 17.00 17.13 16.89 16.99 343,355 -0.06(-0.35%)
Jan 28, 2008 17.58 17.60 16.80 17.05 304,834 -0.35(-2.01%)
Jan 25, 2008 17.71 17.97 17.21 17.40 249,910 -0.11(-0.63%)
Jan 24, 2008 16.85 17.63 16.61 17.51 914,453 +0.86(+5.17%)
Jan 23, 2008 16.38 16.80 16.25 16.65 646,704 +0.25(+1.52%)
Jan 22, 2008 16.00 16.74 15.61 16.40 316,532 +0.25(+1.55%)
Jan 21, 2008 16.81 16.81 16.02 16.15 240,132 -0.68(-4.04%)
Jan 18, 2008 16.30 17.06 16.30 16.83 500,474 +0.58(+3.57%)
Jan 17, 2008 15.98 16.40 15.98 16.25 392,754 +0.25(+1.56%)
Jan 16, 2008 16.03 16.21 15.15 16.00 353,318 -0.25(-1.54%)
Jan 15, 2008 16.39 16.49 15.78 16.25 431,973 -0.35(-2.11%)
Jan 14, 2008 16.78 16.91 16.59 16.60 475,626 -0.27(-1.60%)
Jan 11, 2008 17.15 17.18 16.75 16.87 238,566 -0.29(-1.69%)
Jan 10, 2008 17.30 17.33 17.07 17.16 394,609 -0.19(-1.10%)
Jan 09, 2008 17.54 17.54 17.31 17.35 240,959 -0.14(-0.80%)
Jan 08, 2008 17.63 17.76 17.32 17.49 234,017 -0.21(-1.19%)
Jan 07, 2008 17.69 17.88 17.49 17.70 259,304 +0.00(+0.00%)
Jan 04, 2008 18.20 18.20 17.65 17.70 400,624 -0.45(-2.48%)
Jan 03, 2008 18.08 18.21 18.00 18.15 281,772 +0.15(+0.83%)
Jan 02, 2008 18.29 18.29 18.00 18.00 104,366 -0.29(-1.59%)
Jan 01, 2008 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Dec 31, 2007 17.87 18.29 17.87 18.29 370,842 +0.42(+2.35%)
Dec 28, 2007 17.89 17.95 17.69 17.87 804,293 +0.12(+0.68%)
Dec 27, 2007 17.40 17.95 17.39 17.75 100,998 +0.29(+1.66%)
Dec 26, 2007 17.13 17.47 17.46 17.46 121,874 +0.00(+0.00%)
Dec 24, 2007 17.13 17.47 17.46 17.46 121,874 +0.21(+1.22%)
Dec 21, 2007 17.35 17.50 17.01 17.25 564,538 -0.10(-0.58%)
Dec 20, 2007 17.60 17.71 17.25 17.35 391,349 -0.27(-1.53%)
Dec 19, 2007 17.52 17.70 17.50 17.62 259,542 +0.04(+0.23%)
Dec 18, 2007 17.64 17.80 17.40 17.58 319,063 +0.08(+0.46%)
Dec 17, 2007 18.00 18.15 17.33 17.50 408,071 -0.54(-2.99%)
Dec 14, 2007 17.85 18.04 17.75 18.04 144,057 -0.03(-0.17%)
Dec 13, 2007 18.26 18.28 17.95 18.07 310,848 -0.14(-0.77%)
Dec 12, 2007 18.45 18.48 17.95 18.21 261,937 -0.24(-1.30%)
Dec 11, 2007 18.26 18.72 18.20 18.45 322,304 +0.20(+1.10%)
Dec 10, 2007 17.93 18.42 17.93 18.25 937,611 +0.26(+1.45%)
Dec 07, 2007 18.22 18.24 17.92 17.99 285,365 -0.26(-1.42%)
Dec 06, 2007 18.14 18.26 17.76 18.25 326,091 +0.29(+1.61%)
Dec 05, 2007 18.09 18.20 17.88 17.96 383,234 -0.14(-0.77%)
Dec 04, 2007 18.06 18.25 17.98 18.10 1,302,163 -0.10(-0.55%)
Dec 03, 2007 18.16 18.25 18.06 18.20 456,241 +0.09(+0.50%)
Nov 30, 2007 17.91 18.40 17.91 18.11 361,865 +0.09(+0.50%)
Nov 29, 2007 18.15 18.15 17.78 18.02 422,074 -0.02(-0.11%)
Nov 28, 2007 17.82 18.35 17.67 18.04 778,191 +0.37(+2.09%)
Nov 27, 2007 17.90 17.90 17.45 17.67 546,937 -0.26(-1.45%)
Nov 26, 2007 17.65 18.11 17.65 17.93 554,913 +0.28(+1.59%)
Nov 23, 2007 17.62 17.87 17.62 17.65 105,373 -0.50(-2.75%)
Nov 21, 2007 17.45 18.20 17.32 18.15 499,644 +0.52(+2.95%)
Nov 20, 2007 17.80 18.47 16.80 17.63 931,088 -0.22(-1.23%)
Nov 19, 2007 18.53 18.68 17.15 17.85 698,580 -0.66(-3.57%)
Nov 16, 2007 18.64 18.84 18.45 18.51 554,900 -0.49(-2.58%)
Nov 15, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Nov 14, 2007 19.12 19.12 18.92 19.00 214,758 +0.04(+0.21%)
Nov 13, 2007 18.90 19.10 18.90 18.96 243,824 +0.02(+0.11%)
Nov 12, 2007 18.90 19.00 18.82 18.94 447,261 -0.06(-0.32%)
Nov 09, 2007 18.74 19.06 18.64 19.00 402,969 +0.20(+1.06%)
Nov 08, 2007 18.50 18.85 18.35 18.80 891,164 +0.05(+0.27%)
Nov 07, 2007 19.06 19.42 18.30 18.75 734,641 -0.61(-3.15%)
Nov 06, 2007 19.72 19.90 19.17 19.36 759,150 -0.58(-2.91%)
Nov 05, 2007 19.84 19.99 19.70 19.94 279,064 -0.17(-0.85%)
Nov 02, 2007 20.18 20.18 19.84 20.11 190,862 +0.01(+0.05%)
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.