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, 2017 60.38 60.82 60.10 60.49 464,006 +0.15(+0.25%)
Oct 30, 2017 60.28 60.49 60.00 60.34 394,492 +0.03(+0.05%)
Oct 27, 2017 60.71 61.14 60.20 60.31 867,320 -0.31(-0.51%)
Oct 26, 2017 60.12 60.83 60.09 60.62 557,665 +0.48(+0.80%)
Oct 25, 2017 60.03 60.21 59.84 60.14 514,690 +0.17(+0.28%)
Oct 24, 2017 60.14 60.45 59.92 59.97 552,108 +0.04(+0.07%)
Oct 23, 2017 59.08 60.17 58.91 59.93 734,672 +0.87(+1.47%)
Oct 20, 2017 59.31 59.45 58.82 59.06 463,775 -0.15(-0.25%)
Oct 19, 2017 59.00 59.28 58.75 59.21 536,493 +0.10(+0.17%)
Oct 18, 2017 59.56 59.67 58.92 59.11 527,155 -0.50(-0.84%)
Oct 17, 2017 59.74 60.00 59.44 59.61 538,040 -0.24(-0.40%)
Oct 16, 2017 60.35 60.38 59.48 59.85 754,457 -0.53(-0.88%)
Oct 13, 2017 60.95 61.24 60.22 60.38 1,196,271 -0.86(-1.40%)
Oct 12, 2017 59.37 61.42 59.37 61.24 3,154,592 +2.30(+3.90%)
Oct 11, 2017 58.82 59.07 58.30 58.94 608,104 +0.12(+0.20%)
Oct 10, 2017 59.13 59.21 58.63 58.82 590,978 -0.20(-0.34%)
Oct 06, 2017 58.78 59.06 58.47 59.02 652,060 +0.35(+0.60%)
Oct 05, 2017 58.62 58.85 58.53 58.67 762,010 +0.07(+0.12%)
Oct 04, 2017 58.00 58.77 57.86 58.60 832,558 +0.55(+0.95%)
Oct 03, 2017 57.83 58.25 57.41 58.05 863,196 +0.22(+0.38%)
Oct 02, 2017 56.70 57.95 56.70 57.83 1,014,452 +0.93(+1.63%)
Sep 29, 2017 57.54 57.71 56.42 56.90 1,847,257 -0.69(-1.20%)
Sep 28, 2017 58.00 58.43 57.42 57.59 2,012,099 -0.38(-0.66%)
Sep 27, 2017 56.06 57.97 2,493,570 -1.11(-1.88%)
Sep 26, 2017 59.55 59.58 58.76 59.08 801,571 -0.47(-0.79%)
Sep 25, 2017 60.04 60.16 59.48 59.55 885,946 -0.45(-0.75%)
Sep 22, 2017 60.25 60.56 59.99 60.00 437,857 -0.35(-0.58%)
Sep 21, 2017 60.43 60.85 60.26 60.35 1,015,136 -0.12(-0.20%)
Sep 20, 2017 60.44 60.69 60.17 60.47 553,983 +0.02(+0.03%)
Sep 19, 2017 60.26 60.77 59.88 60.45 1,107,366 +0.41(+0.68%)
Sep 18, 2017 60.08 60.17 59.76 60.04 1,044,750 +0.02(+0.03%)
Sep 15, 2017 60.24 60.37 59.88 60.02 4,438,457 -0.32(-0.53%)
Sep 14, 2017 60.24 60.55 59.92 60.34 873,100 -0.16(-0.26%)
Sep 13, 2017 60.14 60.97 60.01 60.50 635,405 +0.19(+0.32%)
Sep 12, 2017 60.30 60.47 59.83 60.31 555,720 +0.00(+0.00%)
Sep 11, 2017 60.22 60.78 60.06 60.31 1,105,552 +0.15(+0.25%)
Sep 08, 2017 60.64 60.70 59.98 60.16 556,857 -0.36(-0.59%)
Sep 07, 2017 61.00 61.00 60.09 60.52 985,591 -0.51(-0.84%)
Sep 06, 2017 59.45 61.41 59.30 61.03 976,570 +1.57(+2.64%)
Sep 05, 2017 59.50 59.57 58.93 59.46 601,603 -0.28(-0.47%)
Sep 01, 2017 59.62 59.81 59.47 59.74 451,411 +0.11(+0.18%)
Aug 31, 2017 60.02 60.02 59.29 59.63 652,784 -0.42(-0.70%)
Aug 30, 2017 59.99 60.32 59.48 60.05 485,544 +0.19(+0.32%)
Aug 29, 2017 59.26 59.95 59.00 59.86 427,219 +0.19(+0.32%)
Aug 28, 2017 60.13 60.20 59.14 59.67 367,715 -0.50(-0.83%)
Aug 25, 2017 60.69 60.69 60.11 60.17 542,410 -0.32(-0.53%)
Aug 24, 2017 60.53 60.83 60.33 60.49 541,089 -0.11(-0.18%)
Aug 23, 2017 60.74 60.79 60.13 60.60 864,542 -0.60(-0.98%)
Aug 22, 2017 61.15 61.39 60.82 61.20 426,105 +0.01(+0.02%)
Aug 21, 2017 60.84 61.25 60.41 61.19 405,015 +0.45(+0.74%)
Aug 18, 2017 61.01 61.01 60.42 60.74 789,375 -0.40(-0.65%)
Aug 17, 2017 60.93 61.28 60.57 61.14 432,678 +0.20(+0.33%)
Aug 16, 2017 61.03 61.41 60.82 60.94 609,590 -0.04(-0.07%)
Aug 15, 2017 61.20 61.43 60.63 60.98 588,005 -0.15(-0.25%)
Aug 14, 2017 60.68 61.32 60.07 61.13 764,086 +0.88(+1.46%)
Aug 11, 2017 59.47 60.40 59.25 60.25 817,591 +0.87(+1.47%)
Aug 10, 2017 59.31 59.78 58.99 59.38 665,207 -0.04(-0.07%)
Aug 09, 2017 59.00 59.77 58.90 59.42 1,245,405 +0.21(+0.35%)
Aug 08, 2017 59.38 58.87 59.21 466,072 +0.20(+0.34%)
Aug 04, 2017 59.24 59.24 58.68 59.01 366,165 +0.04(+0.07%)
Aug 03, 2017 59.33 59.38 58.77 58.97 643,851 -0.25(-0.42%)
Aug 02, 2017 59.10 60.07 59.03 59.22 861,172 +0.47(+0.80%)
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.