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, 2013 70.73 71.74 70.60 70.62 479,212 +0.02(+0.03%)
Oct 30, 2013 70.28 70.70 70.00 70.60 215,195 +0.65(+0.93%)
Oct 29, 2013 70.20 70.54 69.95 69.95 251,212 +0.24(+0.34%)
Oct 28, 2013 70.32 70.75 69.69 69.71 161,963 -0.44(-0.63%)
Oct 25, 2013 69.55 70.15 69.30 70.15 101,745 +0.45(+0.65%)
Oct 24, 2013 70.37 70.37 69.53 69.70 205,046 -0.67(-0.95%)
Oct 23, 2013 69.71 70.44 69.65 70.37 193,019 +0.67(+0.96%)
Oct 22, 2013 70.57 71.80 69.62 69.70 274,256 -0.45(-0.64%)
Oct 21, 2013 69.60 70.58 69.16 70.15 257,374 +0.65(+0.94%)
Oct 18, 2013 69.10 69.58 68.94 69.50 279,921 +0.19(+0.27%)
Oct 17, 2013 69.69 69.69 68.91 69.31 166,656 -0.05(-0.07%)
Oct 16, 2013 68.87 69.50 68.24 69.36 160,446 +0.49(+0.71%)
Oct 15, 2013 68.84 68.96 67.80 68.87 388,629 +0.54(+0.79%)
Oct 11, 2013 68.33 68.33 68.33 0 +0.07(+0.10%)
Oct 10, 2013 67.40 68.92 67.10 68.26 242,598 +1.28(+1.91%)
Oct 09, 2013 65.62 68.09 65.62 66.98 378,874 +0.33(+0.50%)
Oct 08, 2013 66.14 66.97 65.92 66.65 213,208 +0.51(+0.77%)
Oct 07, 2013 65.80 66.59 64.50 66.14 169,480 +0.04(+0.06%)
Oct 04, 2013 66.35 66.69 66.09 66.10 217,005 -0.33(-0.50%)
Oct 03, 2013 66.90 67.15 66.24 66.43 420,220 +0.32(+0.48%)
Oct 02, 2013 65.69 66.18 64.72 66.11 269,463 +0.31(+0.47%)
Oct 01, 2013 64.47 65.80 64.26 65.80 330,157 +1.58(+2.46%)
Sep 30, 2013 64.42 65.00 64.05 64.22 251,907 -0.79(-1.22%)
Sep 27, 2013 64.70 65.33 64.35 65.01 358,476 +0.51(+0.79%)
Sep 26, 2013 64.39 64.77 64.16 64.50 418,455 +0.73(+1.14%)
Sep 25, 2013 65.24 65.24 63.63 63.77 466,605 -1.56(-2.39%)
Sep 24, 2013 63.59 65.84 63.59 65.33 319,923 +1.62(+2.54%)
Sep 23, 2013 63.40 64.32 62.93 63.71 205,881 +0.31(+0.49%)
Sep 20, 2013 62.51 63.55 62.51 63.40 324,443 +0.03(+0.05%)
Sep 19, 2013 64.24 64.24 63.13 63.37 268,944 -0.37(-0.58%)
Sep 18, 2013 63.36 63.98 62.63 63.74 354,211 +0.74(+1.17%)
Sep 17, 2013 63.56 63.63 62.75 63.00 240,246 -0.40(-0.63%)
Sep 16, 2013 63.58 63.98 63.23 63.40 215,825 +0.25(+0.40%)
Sep 13, 2013 63.97 64.00 63.06 63.15 249,183 -0.45(-0.71%)
Sep 12, 2013 64.00 64.01 63.24 63.60 298,341 -0.74(-1.15%)
Sep 11, 2013 63.72 64.90 62.92 64.34 544,529 +1.10(+1.74%)
Sep 10, 2013 63.43 63.72 62.13 63.24 311,219 +0.16(+0.25%)
Sep 09, 2013 62.62 63.14 61.88 63.08 364,085 +1.09(+1.76%)
Sep 06, 2013 63.15 63.22 61.89 61.99 228,742 -0.65(-1.04%)
Sep 05, 2013 62.45 63.24 62.44 62.64 279,249 +0.39(+0.63%)
Sep 04, 2013 61.40 63.25 61.09 62.25 447,124 +1.19(+1.95%)
Sep 03, 2013 61.73 61.93 60.43 61.06 416,130 +0.32(+0.53%)
Aug 30, 2013 60.74 60.74 60.74 0 +3.38(+5.89%)
Aug 29, 2013 56.65 57.58 56.65 57.36 153,898 +0.35(+0.61%)
Aug 28, 2013 57.09 57.75 56.74 57.01 233,096 -0.24(-0.42%)
Aug 27, 2013 58.17 58.17 56.17 57.25 324,576 -0.97(-1.67%)
Aug 26, 2013 58.58 59.02 58.09 58.22 146,550 -0.36(-0.61%)
Aug 23, 2013 57.92 58.67 57.58 58.58 322,276 +0.95(+1.65%)
Aug 22, 2013 58.41 58.83 57.49 57.63 240,315 -0.63(-1.08%)
Aug 21, 2013 58.94 59.12 58.18 58.26 122,765 -0.68(-1.15%)
Aug 20, 2013 59.58 59.68 58.60 58.94 189,574 -0.71(-1.19%)
Aug 19, 2013 58.88 59.98 58.47 59.65 239,475 +0.79(+1.34%)
Aug 16, 2013 59.52 59.77 58.63 58.86 152,424 -0.53(-0.89%)
Aug 15, 2013 58.30 59.42 58.26 59.39 285,013 +0.91(+1.56%)
Aug 14, 2013 60.05 60.05 58.12 58.48 521,667 -1.77(-2.94%)
Aug 13, 2013 61.43 61.43 59.94 60.25 333,394 -1.18(-1.92%)
Aug 12, 2013 61.75 62.24 60.80 61.43 288,417 -0.52(-0.84%)
Aug 09, 2013 61.54 62.17 61.45 61.95 212,370 -0.04(-0.06%)
Aug 08, 2013 60.30 62.01 60.25 61.99 393,419 +1.89(+3.14%)
Aug 07, 2013 60.75 61.15 59.80 60.10 383,725 -0.91(-1.49%)
Aug 06, 2013 61.70 62.73 60.51 61.01 325,832 -1.72(-2.74%)
Aug 02, 2013 62.73 62.73 62.73 0 +0.07(+0.11%)
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.