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 (%)
Oct 31, 2007 20.15 20.53 20.15 20.53 792,428 +0.38(+1.89%)
Oct 30, 2007 20.05 20.24 19.82 20.15 553,864 +0.13(+0.65%)
Oct 29, 2007 20.30 20.30 19.92 20.02 770,447 -0.28(-1.38%)
Oct 26, 2007 20.30 20.30 20.10 20.30 203,780 +0.15(+0.74%)
Oct 25, 2007 20.35 20.40 20.11 20.15 739,934 -0.24(-1.18%)
Oct 24, 2007 20.27 20.40 20.15 20.39 369,337 +0.02(+0.10%)
Oct 23, 2007 20.60 20.61 20.30 20.37 163,710 +0.29(+1.44%)
Oct 19, 2007 20.24 20.25 19.97 20.08 363,626 -0.15(-0.74%)
Oct 18, 2007 20.25 20.25 20.08 20.23 273,789 -0.06(-0.30%)
Oct 17, 2007 20.23 20.30 20.15 20.29 395,992 +0.00(+0.00%)
Oct 16, 2007 20.19 20.30 20.01 20.29 569,703 +0.08(+0.40%)
Oct 15, 2007 20.25 20.37 20.02 20.21 207,508 -0.08(-0.39%)
Oct 12, 2007 20.26 20.38 20.15 20.29 176,887 +0.09(+0.45%)
Oct 11, 2007 20.34 20.47 20.15 20.20 309,157 -0.10(-0.49%)
Oct 10, 2007 20.32 20.37 20.10 20.30 366,279 +0.07(+0.35%)
Oct 09, 2007 20.12 20.25 19.95 20.23 447,643 +0.18(+0.90%)
Oct 08, 2007 20.12 20.15 19.95 20.05 209,633 +0.00(+0.00%)
Oct 05, 2007 20.12 20.15 19.95 20.05 209,633 +0.00(+0.00%)
Oct 04, 2007 20.00 20.15 19.81 20.05 777,958 +0.11(+0.55%)
Oct 03, 2007 20.49 20.49 19.84 19.94 1,937,431 -0.44(-2.16%)
Oct 02, 2007 20.20 20.40 20.13 20.38 225,178 +0.25(+1.24%)
Oct 01, 2007 20.38 20.49 20.12 20.13 310,154 -0.25(-1.23%)
Sep 28, 2007 20.30 20.39 20.15 20.38 465,972 +0.08(+0.39%)
Sep 27, 2007 20.30 20.40 20.07 20.30 569,974 -0.09(-0.44%)
Sep 26, 2007 20.29 20.50 20.21 20.39 300,519 +0.12(+0.59%)
Sep 25, 2007 20.49 20.55 20.14 20.27 863,812 -0.29(-1.41%)
Sep 24, 2007 20.87 21.00 20.56 20.56 210,234 -0.44(-2.10%)
Sep 21, 2007 21.25 21.25 20.90 21.00 207,674 -0.04(-0.19%)
Sep 20, 2007 21.25 21.30 20.84 21.04 311,563 -0.21(-0.99%)
Sep 19, 2007 21.23 21.44 21.07 21.25 660,318 +0.05(+0.24%)
Sep 18, 2007 21.31 21.57 21.16 21.20 157,229 -0.30(-1.40%)
Sep 17, 2007 21.57 21.68 21.33 21.50 159,014 -0.08(-0.37%)
Sep 14, 2007 21.54 21.69 21.40 21.58 128,364 +0.03(+0.14%)
Sep 13, 2007 21.50 21.67 21.29 21.55 469,294 +0.22(+1.03%)
Sep 12, 2007 21.21 21.59 21.21 21.33 140,783 +0.03(+0.14%)
Sep 11, 2007 21.00 21.36 21.00 21.30 131,873 +0.30(+1.43%)
Sep 10, 2007 21.01 21.22 20.65 21.00 223,279 -0.12(-0.57%)
Sep 07, 2007 21.75 21.75 21.10 21.12 184,985 -0.58(-2.67%)
Sep 06, 2007 21.88 21.88 21.61 21.70 166,777 +0.04(+0.18%)
Sep 05, 2007 22.05 22.05 21.46 21.66 184,854 -0.41(-1.86%)
Sep 04, 2007 21.87 22.48 21.82 22.07 298,516 +0.37(+1.71%)
Aug 31, 2007 21.75 21.80 21.47 21.70 270,714 +0.31(+1.45%)
Aug 30, 2007 21.93 21.93 21.17 21.39 353,018 -0.49(-2.24%)
Aug 29, 2007 20.26 22.10 20.21 21.88 1,626,317 +1.45(+7.10%)
Aug 28, 2007 20.30 20.44 20.00 20.43 256,012 +0.17(+0.84%)
Aug 27, 2007 20.19 20.46 20.02 20.26 514,191 -0.14(-0.69%)
Aug 24, 2007 20.45 20.46 20.11 20.40 279,677 -0.17(-0.83%)
Aug 23, 2007 20.85 20.85 20.45 20.57 290,057 -0.12(-0.58%)
Aug 22, 2007 20.20 20.69 20.13 20.69 500,328 +0.51(+2.53%)
Aug 21, 2007 20.52 20.64 20.17 20.18 279,455 -0.31(-1.51%)
Aug 20, 2007 20.53 20.68 20.36 20.49 334,427 -0.01(-0.05%)
Aug 17, 2007 20.18 20.70 20.09 20.50 431,660 +0.42(+2.09%)
Aug 16, 2007 20.04 20.33 19.57 20.08 1,191,353 -0.47(-2.29%)
Aug 15, 2007 21.02 21.02 20.35 20.55 152,852 -0.56(-2.65%)
Aug 14, 2007 21.05 21.11 20.60 21.11 549,297 +0.26(+1.25%)
Aug 13, 2007 21.15 21.25 20.63 20.85 418,029 -0.32(-1.51%)
Aug 10, 2007 20.84 21.22 20.56 21.17 738,244 +0.23(+1.10%)
Aug 09, 2007 21.19 21.19 20.76 20.94 684,782 -0.12(-0.57%)
Aug 08, 2007 20.59 21.29 20.51 21.06 654,017 +0.47(+2.28%)
Aug 07, 2007 20.40 20.77 20.31 20.59 303,245 +0.29(+1.43%)
Aug 06, 2007 20.35 20.66 20.20 20.30 581,059 +0.00(+0.00%)
Aug 03, 2007 20.35 20.66 20.20 20.30 581,059 -0.05(-0.25%)
Aug 02, 2007 20.62 20.90 20.31 20.35 271,315 -0.15(-0.73%)
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.