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, 2018 62.50 63.42 62.11 62.87 1,636,665 +0.62(+1.00%)
Oct 30, 2018 60.49 62.29 60.44 62.25 880,268 +1.74(+2.88%)
Oct 29, 2018 60.72 61.30 60.15 60.51 945,645 -0.15(-0.25%)
Oct 26, 2018 61.06 61.68 60.03 60.66 1,071,616 -0.83(-1.35%)
Oct 25, 2018 60.49 61.67 60.41 61.49 844,454 +0.91(+1.50%)
Oct 24, 2018 61.44 61.95 60.55 60.58 758,371 -1.00(-1.62%)
Oct 23, 2018 61.22 61.79 60.65 61.58 1,110,070 -0.10(-0.16%)
Oct 22, 2018 61.40 61.77 61.05 61.68 997,309 +0.37(+0.60%)
Oct 19, 2018 61.08 61.91 61.02 61.31 1,019,135 +0.31(+0.51%)
Oct 18, 2018 62.02 62.15 60.71 61.00 861,568 -0.97(-1.57%)
Oct 17, 2018 61.93 62.26 61.26 61.97 787,040 -0.23(-0.37%)
Oct 16, 2018 61.97 62.36 61.56 62.20 704,633 +0.27(+0.44%)
Oct 15, 2018 61.72 62.14 61.44 61.93 621,921 +0.22(+0.36%)
Oct 12, 2018 61.90 62.28 61.23 61.71 1,046,983 +0.25(+0.41%)
Oct 11, 2018 60.55 62.03 60.05 61.46 1,495,798 +0.42(+0.69%)
Oct 10, 2018 62.16 62.40 60.90 61.04 1,296,117 -1.25(-2.01%)
Oct 09, 2018 62.04 62.80 61.75 62.29 780,202 +0.14(+0.23%)
Oct 05, 2018 62.15 62.15 62.15 0 -0.56(-0.89%)
Oct 04, 2018 63.36 63.36 61.89 62.71 880,545 -0.70(-1.10%)
Oct 03, 2018 64.17 64.76 63.23 63.41 506,657 -0.85(-1.32%)
Oct 02, 2018 63.54 64.32 63.00 64.26 1,000,808 +0.70(+1.10%)
Oct 01, 2018 64.71 65.36 63.14 63.56 954,076 -1.05(-1.63%)
Sep 28, 2018 64.99 65.12 64.21 64.61 965,911 -0.47(-0.72%)
Sep 27, 2018 65.21 65.86 64.85 65.08 974,968 -0.17(-0.26%)
Sep 26, 2018 65.12 65.74 65.01 65.25 826,989 +0.26(+0.40%)
Sep 25, 2018 65.02 65.77 64.98 64.99 693,434 +0.01(+0.02%)
Sep 24, 2018 65.20 65.61 64.61 64.98 718,918 -0.47(-0.72%)
Sep 21, 2018 65.90 66.00 65.39 65.45 1,707,754 -0.45(-0.68%)
Sep 20, 2018 65.59 65.95 65.22 65.90 637,699 +0.11(+0.17%)
Sep 19, 2018 66.50 66.56 65.76 65.79 1,148,729 -0.80(-1.20%)
Sep 18, 2018 65.95 66.60 65.70 66.59 1,228,275 +0.59(+0.89%)
Sep 17, 2018 65.44 66.30 65.40 66.00 773,543 +0.57(+0.87%)
Sep 14, 2018 65.77 65.78 64.85 65.43 768,216 -0.39(-0.59%)
Sep 13, 2018 65.87 66.23 65.50 65.82 632,977 -0.20(-0.30%)
Sep 12, 2018 66.30 66.35 65.83 66.02 879,187 -0.22(-0.33%)
Sep 11, 2018 65.80 66.80 65.80 66.24 881,265 +0.25(+0.38%)
Sep 10, 2018 66.15 66.84 65.82 65.99 981,891 -0.23(-0.35%)
Sep 07, 2018 65.98 66.30 65.46 66.22 1,029,704 +0.21(+0.32%)
Sep 06, 2018 65.68 66.75 65.40 66.01 2,502,134 +2.86(+4.53%)
Sep 05, 2018 63.00 63.47 62.15 63.15 1,032,023 +0.45(+0.72%)
Sep 04, 2018 62.30 63.06 61.95 62.70 867,547 +0.22(+0.35%)
Aug 31, 2018 62.48 62.48 62.48 0 -0.67(-1.06%)
Aug 30, 2018 62.60 63.54 62.60 63.15 656,816 +0.60(+0.96%)
Aug 29, 2018 62.30 63.01 61.98 62.55 547,856 +0.41(+0.66%)
Aug 28, 2018 62.75 63.20 61.83 62.14 531,520 -0.49(-0.78%)
Aug 27, 2018 62.60 62.95 62.25 62.63 519,718 +0.42(+0.68%)
Aug 24, 2018 62.20 62.59 62.01 62.21 444,081 -0.07(-0.11%)
Aug 23, 2018 63.01 63.01 62.15 62.28 873,114 -0.78(-1.24%)
Aug 22, 2018 62.19 64.10 61.90 63.06 1,050,087 +0.70(+1.12%)
Aug 21, 2018 62.07 62.40 61.88 62.36 613,129 +0.24(+0.39%)
Aug 20, 2018 62.80 62.82 61.67 62.12 460,629 -0.85(-1.35%)
Aug 17, 2018 62.24 63.34 61.66 62.97 706,727 +0.82(+1.32%)
Aug 16, 2018 61.40 62.76 61.40 62.15 863,343 +0.78(+1.27%)
Aug 15, 2018 60.71 61.42 60.04 61.37 902,119 +0.30(+0.49%)
Aug 14, 2018 60.23 61.24 60.21 61.07 593,739 +0.88(+1.46%)
Aug 13, 2018 59.91 60.52 59.84 60.19 708,391 +0.19(+0.32%)
Aug 10, 2018 60.66 60.66 59.63 60.00 822,415 -0.71(-1.17%)
Aug 09, 2018 60.44 61.32 60.40 60.71 608,279 +0.27(+0.45%)
Aug 08, 2018 59.79 60.58 59.77 60.44 723,725 +0.46(+0.77%)
Aug 07, 2018 60.00 60.40 59.73 59.98 808,130 -0.01(-0.02%)
Aug 03, 2018 59.99 59.99 59.99 0 +0.19(+0.32%)
Aug 02, 2018 59.88 59.97 59.28 59.80 491,391 -0.02(-0.03%)
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.