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, 2014 81.45 82.25 81.03 82.17 263,277 +0.35(+0.43%)
Jan 30, 2014 81.30 82.49 80.96 81.82 257,297 +0.88(+1.09%)
Jan 29, 2014 81.05 81.75 80.30 80.94 232,307 -0.04(-0.05%)
Jan 28, 2014 78.63 81.00 78.51 80.98 348,196 +2.75(+3.52%)
Jan 27, 2014 78.95 79.40 77.80 78.23 272,776 -0.90(-1.14%)
Jan 24, 2014 80.06 80.11 78.81 79.13 182,545 -1.22(-1.52%)
Jan 23, 2014 81.23 81.58 80.20 80.35 402,564 -1.25(-1.53%)
Jan 22, 2014 80.97 81.62 80.50 81.60 340,373 +0.94(+1.17%)
Jan 21, 2014 80.08 81.13 80.05 80.66 0 +0.76(+0.95%)
Jan 20, 2014 79.86 80.01 79.47 79.90 82,239 +0.68(+0.86%)
Jan 17, 2014 78.60 79.48 78.53 79.22 318,028 +0.50(+0.64%)
Jan 16, 2014 78.65 79.08 78.00 78.72 109,450 +0.20(+0.25%)
Jan 15, 2014 77.15 79.30 77.15 78.52 245,046 +1.37(+1.78%)
Jan 14, 2014 77.50 77.80 76.89 77.15 328,314 -0.27(-0.35%)
Jan 13, 2014 78.97 79.48 77.33 77.42 228,412 -1.53(-1.94%)
Jan 10, 2014 79.32 79.62 78.80 78.95 289,829 -0.25(-0.32%)
Jan 09, 2014 80.26 80.26 79.19 79.20 256,465 -0.64(-0.80%)
Jan 08, 2014 82.35 82.35 79.22 79.84 0 -2.56(-3.11%)
Jan 07, 2014 79.49 82.68 79.03 82.40 383,463 +2.91(+3.66%)
Jan 06, 2014 78.97 79.54 78.54 79.49 136,856 +0.39(+0.49%)
Jan 03, 2014 79.84 79.85 78.79 79.10 154,546 -0.59(-0.74%)
Jan 02, 2014 79.73 80.03 78.90 79.69 141,227 -0.19(-0.24%)
Dec 31, 2013 79.88 79.88 79.88 0 +0.14(+0.18%)
Dec 30, 2013 78.95 79.96 78.85 79.74 140,408 +0.99(+1.26%)
Dec 27, 2013 79.54 80.24 78.70 78.75 134,119 -0.72(-0.91%)
Dec 24, 2013 79.47 79.47 79.47 0 +0.10(+0.13%)
Dec 23, 2013 79.32 79.70 78.94 79.37 198,837 +0.44(+0.56%)
Dec 20, 2013 78.49 79.44 77.92 78.93 280,170 +0.37(+0.47%)
Dec 19, 2013 78.30 78.61 77.61 78.56 107,670 +0.29(+0.37%)
Dec 18, 2013 78.85 79.49 78.21 78.27 0 -0.41(-0.52%)
Dec 17, 2013 78.57 79.23 78.08 78.68 377,433 +0.98(+1.26%)
Dec 16, 2013 78.31 78.74 77.70 77.70 414,916 -0.05(-0.06%)
Dec 13, 2013 77.31 78.50 76.90 77.75 236,061 +0.84(+1.09%)
Dec 12, 2013 78.06 78.21 76.35 76.91 333,765 -1.39(-1.78%)
Dec 11, 2013 76.89 78.47 76.89 78.30 518,995 +1.48(+1.93%)
Dec 10, 2013 76.39 76.94 76.22 76.82 318,008 +0.04(+0.05%)
Dec 09, 2013 77.71 77.71 76.56 76.78 282,482 -0.72(-0.93%)
Dec 06, 2013 78.10 78.27 77.24 77.50 0 -0.40(-0.51%)
Dec 05, 2013 79.99 79.99 77.62 77.90 293,987 -1.75(-2.20%)
Dec 04, 2013 80.04 80.13 79.33 79.65 405,689 -0.39(-0.49%)
Dec 03, 2013 79.50 80.04 78.79 80.04 0 +0.44(+0.55%)
Dec 02, 2013 78.03 80.18 78.02 79.60 647,892 +2.00(+2.58%)
Nov 29, 2013 78.30 78.30 77.60 77.60 274,170 -0.36(-0.46%)
Nov 28, 2013 77.34 79.18 77.20 77.96 163,392 +1.17(+1.52%)
Nov 27, 2013 77.50 77.91 76.17 76.79 560,744 +0.62(+0.81%)
Nov 26, 2013 74.50 78.00 73.36 76.17 0 +2.19(+2.96%)
Nov 25, 2013 73.99 74.28 73.70 73.98 191,803 +0.41(+0.56%)
Nov 22, 2013 73.53 73.85 72.38 73.57 141,468 +0.37(+0.51%)
Nov 21, 2013 73.86 74.25 73.12 73.20 197,871 -0.30(-0.41%)
Nov 20, 2013 72.46 74.50 72.45 73.50 375,304 +1.50(+2.08%)
Nov 19, 2013 71.55 72.50 71.55 72.00 282,861 +0.25(+0.35%)
Nov 18, 2013 72.05 72.11 71.45 71.75 340,478 -0.09(-0.13%)
Nov 15, 2013 71.31 72.05 71.26 71.84 329,370 +0.19(+0.27%)
Nov 14, 2013 72.34 72.41 71.60 71.65 134,453 -0.54(-0.75%)
Nov 13, 2013 71.37 72.62 71.37 72.19 330,386 +0.43(+0.60%)
Nov 12, 2013 71.31 72.38 70.74 71.76 199,504 +0.31(+0.43%)
Nov 11, 2013 72.20 72.65 71.32 71.45 171,760 -0.40(-0.56%)
Nov 08, 2013 70.66 72.10 70.66 71.85 192,809 +0.92(+1.30%)
Nov 07, 2013 71.54 71.54 70.63 70.93 114,895 -0.28(-0.39%)
Nov 06, 2013 71.49 71.71 71.09 71.21 119,311 +0.21(+0.30%)
Nov 05, 2013 71.28 71.79 70.85 71.00 161,663 -0.20(-0.28%)
Nov 04, 2013 71.49 71.49 70.81 71.20 165,003 +0.00(+0.00%)
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.