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, 2014 38.00 38.84 37.91 38.25 940,854 +0.54(+1.43%)
Oct 30, 2014 37.32 37.96 37.00 37.71 479,096 +0.34(+0.91%)
Oct 29, 2014 37.89 37.89 37.31 37.37 547,777 -0.42(-1.11%)
Oct 28, 2014 37.60 37.88 37.12 37.79 506,039 +0.40(+1.07%)
Oct 27, 2014 37.70 37.71 37.15 37.39 487,268 -0.32(-0.85%)
Oct 24, 2014 36.70 37.81 36.42 37.71 678,611 +1.01(+2.75%)
Oct 23, 2014 35.90 36.86 35.84 36.70 823,052 +0.86(+2.40%)
Oct 22, 2014 35.74 35.84 1,192,094 -0.91(-2.48%)
Oct 21, 2014 36.00 36.93 35.95 36.75 1,236,281 +0.96(+2.68%)
Oct 20, 2014 35.66 35.98 35.13 35.79 414,191 +0.21(+0.59%)
Oct 17, 2014 36.56 35.58 1,122,593 +0.33(+0.94%)
Oct 16, 2014 33.78 35.57 32.10 35.25 887,116 +0.98(+2.86%)
Oct 15, 2014 34.30 35.40 33.76 34.27 2,103,893 -0.52(-1.49%)
Oct 14, 2014 35.13 35.25 34.65 34.79 1,436,421 -0.70(-1.97%)
Oct 10, 2014 35.49 35.49 35.49 0 -0.26(-0.73%)
Oct 09, 2014 35.94 35.94 35.41 35.75 647,415 -0.28(-0.78%)
Oct 08, 2014 35.50 36.10 35.38 36.03 455,390 +0.61(+1.72%)
Oct 07, 2014 35.14 35.60 34.80 35.42 1,026,247 +0.32(+0.91%)
Oct 06, 2014 36.12 36.13 35.03 35.10 567,253 -0.89(-2.47%)
Oct 03, 2014 35.54 36.03 35.43 35.99 541,853 +0.52(+1.47%)
Oct 02, 2014 35.50 35.56 34.88 35.47 563,115 +0.07(+0.20%)
Oct 01, 2014 35.87 36.12 35.16 35.40 781,362 -0.41(-1.14%)
Sep 30, 2014 35.27 35.81 35.05 35.81 681,751 +0.45(+1.27%)
Sep 29, 2014 35.00 35.64 34.79 35.36 738,941 +0.46(+1.32%)
Sep 26, 2014 35.05 35.61 34.90 34.90 638,209 -0.13(-0.37%)
Sep 25, 2014 35.39 35.47 34.96 35.03 745,808 -0.25(-0.71%)
Sep 24, 2014 35.77 36.01 35.25 35.28 871,739 -0.38(-1.07%)
Sep 23, 2014 34.57 35.74 34.55 35.66 1,062,752 +1.13(+3.27%)
Sep 22, 2014 33.85 34.75 33.80 34.53 1,057,161 +1.00(+2.98%)
Sep 19, 2014 34.70 34.70 33.54 33.53 1,773,965 -1.18(-3.40%)
Sep 18, 2014 35.00 35.05 34.50 34.71 604,090 -0.38(-1.08%)
Sep 17, 2014 35.63 35.64 34.91 35.09 567,319 -0.41(-1.15%)
Sep 16, 2014 35.69 35.78 35.32 35.50 717,836 +0.17(+0.48%)
Sep 15, 2014 35.75 35.75 35.14 35.33 1,010,137 -0.57(-1.59%)
Sep 12, 2014 35.81 36.18 35.67 35.90 850,197 +0.16(+0.45%)
Sep 11, 2014 35.77 35.88 35.51 35.74 565,504 -0.14(-0.39%)
Sep 10, 2014 36.12 36.20 35.40 35.88 913,775 -0.43(-1.18%)
Sep 09, 2014 37.28 37.28 36.10 36.31 1,278,312 -0.95(-2.55%)
Sep 08, 2014 36.55 37.34 36.52 37.26 865,669 +0.61(+1.66%)
Sep 05, 2014 36.84 36.85 36.04 36.65 733,317 -0.05(-0.14%)
Sep 04, 2014 35.73 37.00 35.60 36.70 1,116,688 +1.25(+3.53%)
Sep 03, 2014 34.00 35.59 33.77 35.45 1,118,725 +2.22(+6.68%)
Sep 02, 2014 32.77 33.28 32.75 33.23 470,012 +0.62(+1.90%)
Aug 29, 2014 32.61 32.61 32.61 0 -0.09(-0.28%)
Aug 28, 2014 32.46 32.98 32.27 32.70 815,688 +0.52(+1.62%)
Aug 27, 2014 32.00 32.29 31.68 32.18 517,668 +0.31(+0.97%)
Aug 26, 2014 31.62 32.17 31.56 31.87 583,642 +0.47(+1.50%)
Aug 25, 2014 31.00 31.64 30.99 31.40 636,444 +0.41(+1.32%)
Aug 22, 2014 30.90 31.02 30.88 30.99 476,649 +0.14(+0.45%)
Aug 21, 2014 31.25 31.25 30.68 30.85 521,144 -0.09(-0.29%)
Aug 20, 2014 31.33 31.48 30.78 30.94 937,427 -0.39(-1.24%)
Aug 19, 2014 31.50 31.95 31.33 31.33 680,381 +0.44(+1.42%)
Aug 18, 2014 30.70 31.20 30.70 30.89 465,451 +0.20(+0.65%)
Aug 15, 2014 30.23 30.71 30.16 30.69 523,026 +0.59(+1.96%)
Aug 14, 2014 29.75 30.30 29.75 30.10 430,721 +0.38(+1.28%)
Aug 13, 2014 29.76 29.84 29.59 29.72 228,777 -0.03(-0.10%)
Aug 12, 2014 30.24 30.24 29.51 29.75 729,010 -0.33(-1.10%)
Aug 11, 2014 29.96 30.24 29.86 30.08 422,819 +0.46(+1.55%)
Aug 08, 2014 30.00 30.34 29.35 29.62 233,349 -0.28(-0.94%)
Aug 07, 2014 30.56 30.64 29.89 29.90 917,812 -0.51(-1.68%)
Aug 06, 2014 30.39 30.63 30.33 30.41 531,985 -0.04(-0.13%)
Aug 05, 2014 30.36 30.50 30.05 30.45 561,150 +0.09(+0.30%)
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.