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 29, 2010 24.28 24.40 23.93 24.22 214,216 -0.23(-0.94%)
Oct 28, 2010 24.23 24.50 24.12 24.45 219,241 +0.32(+1.33%)
Oct 27, 2010 23.64 24.23 23.51 24.13 493,016 +0.62(+2.64%)
Oct 25, 2010 23.90 23.93 23.51 23.51 298,955 -0.42(-1.76%)
Oct 22, 2010 23.80 23.99 23.77 23.93 165,141 +0.18(+0.76%)
Oct 21, 2010 23.25 23.75 23.07 23.75 297,599 +0.51(+2.19%)
Oct 20, 2010 22.78 23.25 22.78 23.24 233,163 +0.35(+1.53%)
Oct 19, 2010 22.80 22.95 22.62 22.89 271,212 +0.05(+0.22%)
Oct 18, 2010 22.77 22.92 22.77 22.84 194,257 +0.05(+0.22%)
Oct 15, 2010 23.01 23.19 22.73 22.79 183,520 -0.31(-1.34%)
Oct 14, 2010 23.22 23.30 22.76 23.10 295,646 -0.12(-0.52%)
Oct 13, 2010 23.75 23.95 23.21 23.22 281,443 -0.71(-2.97%)
Oct 12, 2010 23.95 23.95 23.75 23.93 111,251 -0.05(-0.21%)
Oct 08, 2010 23.68 23.98 23.40 23.98 150,345 +0.36(+1.52%)
Oct 07, 2010 23.10 23.65 23.10 23.62 181,162 +0.33(+1.42%)
Oct 06, 2010 23.11 23.38 22.94 23.29 282,369 +0.18(+0.78%)
Oct 05, 2010 22.75 23.69 22.75 23.11 239,865 +0.39(+1.72%)
Oct 04, 2010 22.35 22.99 22.35 22.72 213,935 +0.25(+1.11%)
Oct 01, 2010 23.00 23.00 22.47 22.47 594,355 -0.54(-2.35%)
Sep 30, 2010 22.85 23.04 22.52 23.01 313,687 +0.16(+0.70%)
Sep 29, 2010 22.80 22.94 22.80 22.85 221,186 +0.02(+0.09%)
Sep 28, 2010 22.96 23.02 22.26 22.83 224,288 -0.25(-1.08%)
Sep 27, 2010 23.55 23.62 22.94 23.08 107,432 -0.48(-2.04%)
Sep 24, 2010 23.27 23.79 23.27 23.56 280,284 +0.31(+1.33%)
Sep 23, 2010 23.11 23.45 23.00 23.25 106,956 -0.12(-0.51%)
Sep 22, 2010 23.25 23.70 23.14 23.37 194,457 +0.14(+0.60%)
Sep 21, 2010 22.80 23.23 22.80 23.23 219,882 +0.23(+1.00%)
Sep 20, 2010 22.61 23.06 22.61 23.00 312,021 +0.31(+1.37%)
Sep 17, 2010 22.90 23.33 22.68 22.69 422,915 +0.43(+1.93%)
Sep 15, 2010 22.90 22.99 21.88 22.26 329,727 -0.74(-3.22%)
Sep 14, 2010 22.88 23.00 22.82 23.00 158,243 +0.00(+0.00%)
Sep 13, 2010 22.86 23.00 22.71 23.00 64,949 +0.00(+0.00%)
Sep 10, 2010 22.78 23.10 22.61 23.00 146,548 -0.05(-0.22%)
Sep 09, 2010 23.00 23.17 22.42 23.05 410,463 -0.14(-0.60%)
Sep 08, 2010 23.46 23.50 23.19 23.19 285,692 -0.27(-1.15%)
Sep 07, 2010 24.00 24.06 23.35 23.46 217,884 -0.54(-2.25%)
Sep 03, 2010 23.94 24.04 23.75 24.00 193,153 +0.12(+0.50%)
Sep 02, 2010 23.78 23.92 23.55 23.88 377,833 +0.08(+0.34%)
Sep 01, 2010 23.00 24.11 23.00 23.80 1,540,302 +0.91(+3.98%)
Aug 31, 2010 22.85 23.07 22.83 22.89 252,236 -0.11(-0.48%)
Aug 30, 2010 22.94 23.15 22.73 23.00 139,450 +0.03(+0.13%)
Aug 27, 2010 22.80 23.43 22.75 22.97 269,850 +0.12(+0.53%)
Aug 26, 2010 23.00 23.07 22.40 22.85 470,274 +0.14(+0.62%)
Aug 25, 2010 22.63 22.80 22.26 22.71 599,728 +0.02(+0.09%)
Aug 24, 2010 20.57 23.44 20.36 22.69 690,115 +1.71(+8.15%)
Aug 23, 2010 21.28 21.33 20.95 20.98 150,522 -0.50(-2.33%)
Aug 20, 2010 20.21 21.50 20.21 21.48 174,079 +0.98(+4.78%)
Aug 19, 2010 21.06 21.28 20.42 20.50 174,498 -0.83(-3.89%)
Aug 18, 2010 21.32 21.50 21.05 21.33 114,621 -0.09(-0.42%)
Aug 17, 2010 21.26 21.65 21.26 21.42 120,515 +0.16(+0.75%)
Aug 16, 2010 21.74 21.74 21.14 21.26 199,240 -0.41(-1.89%)
Aug 13, 2010 21.60 21.75 21.20 21.67 140,477 +0.27(+1.26%)
Aug 12, 2010 21.01 21.55 21.00 21.40 294,954 +0.27(+1.28%)
Aug 11, 2010 20.99 21.40 20.67 21.13 194,492 +0.21(+1.00%)
Aug 10, 2010 21.12 21.30 20.80 20.92 260,037 -0.39(-1.83%)
Aug 09, 2010 21.15 21.54 21.15 21.31 118,339 +0.05(+0.24%)
Aug 06, 2010 21.34 21.50 20.95 21.26 109,216 -0.26(-1.21%)
Aug 05, 2010 21.10 21.57 20.92 21.52 382,590 +0.55(+2.62%)
Aug 04, 2010 21.24 21.25 20.93 20.97 189,778 -0.12(-0.57%)
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.