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 30, 2009 19.22 19.25 18.97 18.99 436,920 -0.19(-0.99%)
Oct 29, 2009 18.36 19.20 18.36 19.18 840,673 +0.82(+4.47%)
Oct 28, 2009 18.09 18.55 18.09 18.36 359,609 +0.09(+0.49%)
Oct 27, 2009 18.61 18.65 17.86 18.27 293,999 -0.24(-1.30%)
Oct 26, 2009 18.84 18.85 18.33 18.51 224,775 -0.19(-1.02%)
Oct 23, 2009 19.15 18.90 18.62 18.70 474,915 -0.21(-1.11%)
Oct 22, 2009 19.05 19.15 18.83 18.91 836,479 +0.00(+0.00%)
Oct 21, 2009 18.93 19.07 18.78 18.91 562,660 -0.01(-0.05%)
Oct 20, 2009 18.77 19.00 18.83 18.92 273,848 +0.21(+1.12%)
Oct 19, 2009 18.94 19.09 18.69 18.71 316,182 -0.01(-0.05%)
Oct 16, 2009 18.50 18.73 18.40 18.72 162,115 +0.32(+1.74%)
Oct 15, 2009 18.50 18.65 18.30 18.40 199,814 -0.18(-0.97%)
Oct 14, 2009 18.62 18.77 18.42 18.58 413,111 -0.04(-0.21%)
Oct 13, 2009 19.00 19.00 18.62 18.62 368,619 -0.42(-2.21%)
Oct 09, 2009 18.68 19.04 18.68 19.04 171,432 +0.14(+0.74%)
Oct 08, 2009 18.99 19.00 18.69 18.90 465,510 +0.12(+0.64%)
Oct 07, 2009 18.61 19.01 18.61 18.78 265,021 +0.15(+0.81%)
Oct 06, 2009 18.92 18.97 18.52 18.63 341,742 -0.12(-0.64%)
Oct 05, 2009 18.87 18.92 18.17 18.75 413,050 -0.03(-0.16%)
Oct 02, 2009 17.70 18.79 17.29 18.78 394,408 +0.73(+4.04%)
Oct 01, 2009 18.75 18.75 17.66 18.05 639,272 -0.70(-3.73%)
Sep 30, 2009 19.02 19.05 18.43 18.75 513,665 -0.25(-1.32%)
Sep 29, 2009 18.94 19.40 18.91 19.00 274,334 +0.06(+0.32%)
Sep 28, 2009 19.45 19.54 18.91 18.94 455,430 -0.36(-1.87%)
Sep 25, 2009 18.51 19.41 18.51 19.30 432,405 +0.67(+3.60%)
Sep 24, 2009 18.91 18.99 18.40 18.63 274,930 -0.32(-1.69%)
Sep 23, 2009 19.06 19.09 18.85 18.95 377,918 -0.05(-0.26%)
Sep 22, 2009 19.15 19.24 18.94 19.00 284,829 +0.06(+0.32%)
Sep 21, 2009 18.60 19.12 18.60 18.94 336,295 +0.39(+2.10%)
Sep 18, 2009 19.15 19.19 18.55 18.55 942,153 -0.55(-2.88%)
Sep 17, 2009 19.00 19.19 18.90 19.10 447,833 +0.22(+1.17%)
Sep 16, 2009 19.24 19.50 18.81 18.88 807,919 -0.24(-1.26%)
Sep 15, 2009 19.43 19.43 18.83 19.12 690,350 -0.29(-1.49%)
Sep 14, 2009 19.70 19.75 19.22 19.41 504,038 -0.30(-1.52%)
Sep 11, 2009 20.10 20.30 19.69 19.71 620,751 -0.60(-2.95%)
Sep 10, 2009 19.74 20.32 19.00 20.31 773,020 +0.75(+3.83%)
Sep 09, 2009 19.50 19.82 19.45 19.56 599,566 +0.10(+0.51%)
Sep 08, 2009 19.74 19.95 19.30 19.46 253,028 -0.40(-2.01%)
Sep 04, 2009 19.75 20.00 19.49 19.86 507,160 +0.21(+1.07%)
Sep 03, 2009 19.30 19.68 19.28 19.65 384,833 +0.43(+2.24%)
Sep 02, 2009 19.25 19.28 18.87 19.22 586,511 -0.03(-0.16%)
Sep 01, 2009 18.99 19.48 18.78 19.25 863,224 +0.49(+2.61%)
Aug 31, 2009 19.00 19.00 18.62 18.76 538,762 -0.29(-1.52%)
Aug 28, 2009 18.90 19.58 18.82 19.05 691,156 +0.45(+2.42%)
Aug 27, 2009 18.75 19.00 18.49 18.60 1,011,916 -0.05(-0.27%)
Aug 26, 2009 19.00 19.18 18.60 18.65 1,472,016 -0.32(-1.69%)
Aug 25, 2009 17.75 19.06 17.37 18.97 972,758 +1.38(+7.85%)
Aug 24, 2009 17.90 18.00 17.48 17.59 229,259 -0.25(-1.40%)
Aug 21, 2009 18.05 18.09 17.61 17.84 212,826 -0.21(-1.16%)
Aug 20, 2009 17.89 18.10 17.89 18.05 297,376 -0.15(-0.82%)
Aug 19, 2009 18.11 18.43 17.72 18.20 311,961 +0.10(+0.55%)
Aug 18, 2009 17.30 18.10 17.30 18.10 271,839 +0.76(+4.38%)
Aug 17, 2009 17.75 17.75 17.25 17.34 318,713 -0.57(-3.18%)
Aug 14, 2009 17.35 17.98 17.35 17.91 438,918 +0.52(+2.99%)
Aug 13, 2009 17.24 17.55 17.17 17.39 318,827 +0.12(+0.69%)
Aug 12, 2009 17.80 17.91 17.14 17.27 381,891 -0.55(-3.09%)
Aug 11, 2009 17.50 17.85 17.49 17.82 439,131 +0.17(+0.96%)
Aug 10, 2009 17.85 17.85 17.51 17.65 267,448 -0.10(-0.56%)
Aug 07, 2009 17.90 17.90 17.40 17.75 413,232 +0.07(+0.40%)
Aug 06, 2009 17.90 18.25 17.60 17.68 616,453 -0.22(-1.23%)
Aug 05, 2009 17.38 18.07 17.37 17.90 510,412 +0.69(+4.01%)
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.