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, 2016 67.41 67.99 66.99 67.38 672,069 -0.11(-0.16%)
Oct 28, 2016 66.91 67.83 66.73 67.49 606,126 +0.40(+0.60%)
Oct 27, 2016 66.69 67.47 66.50 67.09 649,395 +0.41(+0.61%)
Oct 26, 2016 67.10 67.85 66.65 66.68 879,468 -0.62(-0.92%)
Oct 25, 2016 67.61 67.65 66.88 67.30 560,734 -0.33(-0.49%)
Oct 24, 2016 67.21 68.21 66.97 67.63 524,470 +0.26(+0.39%)
Oct 21, 2016 67.00 67.53 66.59 67.37 519,584 +0.31(+0.46%)
Oct 20, 2016 67.50 67.69 66.84 67.06 1,060,355 -0.48(-0.71%)
Oct 19, 2016 67.11 67.71 66.93 67.54 820,779 +0.41(+0.61%)
Oct 18, 2016 66.44 67.47 66.40 67.13 879,558 +0.69(+1.04%)
Oct 17, 2016 66.68 66.75 65.89 66.44 673,828 -0.13(-0.20%)
Oct 14, 2016 66.61 67.00 66.32 66.57 755,493 +0.22(+0.33%)
Oct 13, 2016 65.00 66.88 64.96 66.35 1,485,597 +1.11(+1.70%)
Oct 12, 2016 64.66 65.37 64.58 65.24 1,414,138 +0.46(+0.71%)
Oct 11, 2016 64.33 64.93 63.73 64.78 825,745 +0.74(+1.16%)
Oct 07, 2016 64.04 64.04 64.04 0 -0.14(-0.22%)
Oct 06, 2016 63.87 64.57 63.30 64.18 1,253,743 +0.20(+0.31%)
Oct 05, 2016 64.00 64.68 63.69 63.98 681,419 -0.42(-0.65%)
Oct 04, 2016 64.55 65.11 63.84 64.40 574,598 -0.07(-0.11%)
Oct 03, 2016 63.59 64.62 63.15 64.47 754,297 +0.89(+1.40%)
Sep 30, 2016 63.84 64.10 63.16 63.58 852,400 +0.16(+0.25%)
Sep 29, 2016 63.50 63.97 62.91 63.42 612,412 -0.24(-0.38%)
Sep 28, 2016 65.01 65.40 63.19 63.66 1,067,687 -1.14(-1.76%)
Sep 27, 2016 64.27 65.23 64.14 64.80 792,435 +0.41(+0.64%)
Sep 26, 2016 64.97 64.97 63.75 64.39 656,248 -0.91(-1.39%)
Sep 23, 2016 65.50 65.52 65.05 65.30 582,922 -0.12(-0.18%)
Sep 22, 2016 65.10 65.65 64.78 65.42 848,289 +0.64(+0.99%)
Sep 21, 2016 64.81 65.00 64.12 64.78 465,257 -0.04(-0.06%)
Sep 20, 2016 64.47 65.30 64.42 64.82 625,649 +0.42(+0.65%)
Sep 19, 2016 64.09 64.55 63.51 64.40 889,222 +0.11(+0.17%)
Sep 16, 2016 65.11 65.13 63.80 64.29 1,460,899 -0.65(-1.00%)
Sep 15, 2016 63.86 65.13 63.86 64.94 566,409 +0.88(+1.37%)
Sep 14, 2016 63.18 64.41 62.80 64.06 942,077 +1.08(+1.71%)
Sep 13, 2016 64.22 64.53 62.96 62.98 1,220,261 -1.56(-2.42%)
Sep 12, 2016 65.10 65.28 64.31 64.54 762,775 -0.64(-0.98%)
Sep 09, 2016 65.28 65.55 64.69 65.18 775,730 -0.32(-0.49%)
Sep 08, 2016 66.04 66.37 65.04 65.50 1,193,760 -0.85(-1.28%)
Sep 07, 2016 67.61 68.00 66.14 66.35 1,088,840 -1.59(-2.34%)
Sep 06, 2016 68.26 68.63 67.90 67.94 591,391 -0.32(-0.47%)
Sep 02, 2016 68.26 68.26 68.26 0 +0.20(+0.29%)
Sep 01, 2016 67.25 68.15 67.25 68.06 753,764 +0.43(+0.64%)
Aug 31, 2016 68.04 68.04 67.10 67.63 1,064,851 -0.31(-0.46%)
Aug 30, 2016 67.75 68.06 66.93 67.94 1,253,819 +0.31(+0.46%)
Aug 29, 2016 67.85 68.03 67.11 67.63 1,055,693 -0.30(-0.44%)
Aug 26, 2016 68.06 68.15 67.26 67.93 723,751 -0.08(-0.12%)
Aug 25, 2016 68.23 68.52 67.10 68.01 898,792 -0.36(-0.53%)
Aug 24, 2016 67.11 68.50 66.36 68.37 1,360,014 +1.67(+2.50%)
Aug 23, 2016 67.25 67.88 65.51 66.70 1,255,257 -0.08(-0.12%)
Aug 22, 2016 63.50 67.99 63.50 66.78 2,480,951 +4.63(+7.45%)
Aug 19, 2016 62.25 62.48 61.80 62.15 585,999 -0.02(-0.03%)
Aug 18, 2016 62.36 62.41 61.88 62.17 653,752 -0.28(-0.45%)
Aug 17, 2016 62.00 62.51 61.25 62.45 835,347 +0.45(+0.73%)
Aug 16, 2016 60.60 62.29 60.51 62.00 1,118,485 +1.89(+3.14%)
Aug 15, 2016 59.91 60.26 59.52 60.11 631,451 +0.04(+0.07%)
Aug 12, 2016 59.63 60.07 59.12 60.07 563,580 +0.25(+0.42%)
Aug 11, 2016 59.00 60.05 58.82 59.82 997,331 +0.91(+1.54%)
Aug 10, 2016 58.14 58.97 58.10 58.91 568,329 +0.86(+1.48%)
Aug 09, 2016 58.24 58.46 57.93 58.05 658,545 -0.26(-0.45%)
Aug 08, 2016 58.48 58.73 58.11 58.31 358,165 -0.26(-0.44%)
Aug 05, 2016 57.95 58.78 57.81 58.57 466,052 +0.87(+1.51%)
Aug 04, 2016 58.15 58.45 57.49 57.70 424,499 -0.38(-0.65%)
Aug 03, 2016 58.54 58.82 57.55 58.08 713,454 -0.52(-0.89%)
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.