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, 2019 39.40 39.66 39.09 39.50 1,405,937 +0.22(+0.56%)
Oct 30, 2019 39.32 39.52 39.02 39.28 655,643 +0.06(+0.15%)
Oct 29, 2019 39.34 39.84 38.95 39.22 1,256,538 -0.05(-0.13%)
Oct 28, 2019 39.94 40.00 39.20 39.27 1,514,848 -0.54(-1.36%)
Oct 25, 2019 39.12 39.92 39.00 39.81 1,262,529 +0.73(+1.87%)
Oct 24, 2019 39.53 39.60 38.90 39.08 1,151,288 -0.45(-1.14%)
Oct 23, 2019 39.05 39.59 38.96 39.53 1,228,125 +0.50(+1.28%)
Oct 22, 2019 39.44 39.60 39.00 39.03 1,083,171 -0.24(-0.61%)
Oct 21, 2019 39.09 39.36 39.00 39.27 748,298 +0.25(+0.64%)
Oct 18, 2019 39.55 39.55 38.81 39.02 1,669,638 -0.15(-0.38%)
Oct 17, 2019 39.69 39.93 39.01 39.17 1,868,090 -0.41(-1.04%)
Oct 16, 2019 39.59 39.81 39.34 39.58 1,623,424 -0.10(-0.25%)
Oct 15, 2019 39.65 40.11 39.40 39.68 1,290,025 +0.35(+0.89%)
Oct 11, 2019 39.33 39.33 39.33 0 -0.77(-1.92%)
Oct 10, 2019 40.74 40.81 39.84 40.10 1,739,158 -0.78(-1.91%)
Oct 09, 2019 40.03 40.90 39.98 40.88 2,100,358 +0.85(+2.12%)
Oct 08, 2019 40.30 40.53 39.90 40.03 2,054,431 -0.35(-0.87%)
Oct 07, 2019 40.64 40.77 40.16 40.38 1,136,853 -0.28(-0.69%)
Oct 04, 2019 41.40 41.40 40.41 40.66 1,127,491 -0.56(-1.36%)
Oct 03, 2019 40.56 41.39 40.45 41.22 3,018,223 +0.82(+2.03%)
Oct 02, 2019 40.43 40.75 40.00 40.40 1,149,137 +0.22(+0.55%)
Oct 01, 2019 40.98 41.14 40.12 40.18 1,620,314 -0.42(-1.03%)
Sep 30, 2019 40.79 41.23 40.54 40.60 1,718,933 -40.06(-49.67%)
Sep 27, 2019 82.43 82.55 80.30 80.66 885,379 -1.34(-1.63%)
Sep 26, 2019 82.35 83.72 81.59 82.00 798,041 +0.01(+0.01%)
Sep 25, 2019 82.94 83.49 81.71 81.99 1,035,656 -0.79(-0.95%)
Sep 24, 2019 83.24 84.48 82.74 82.78 841,520 +0.16(+0.19%)
Sep 23, 2019 82.57 83.19 82.42 82.62 693,922 -0.23(-0.28%)
Sep 20, 2019 83.15 84.13 82.00 82.85 2,303,808 -0.13(-0.16%)
Sep 19, 2019 81.59 83.51 81.52 82.98 1,179,502 +1.91(+2.36%)
Sep 18, 2019 81.09 81.48 80.61 81.07 1,320,342 +0.10(+0.12%)
Sep 17, 2019 80.50 81.69 79.60 80.97 1,639,074 +0.99(+1.24%)
Sep 16, 2019 83.02 83.66 79.95 79.98 1,553,361 -3.20(-3.85%)
Sep 13, 2019 84.25 85.16 83.04 83.18 929,003 -1.07(-1.27%)
Sep 12, 2019 86.25 86.39 83.85 84.25 1,269,495 -1.84(-2.14%)
Sep 11, 2019 86.77 87.11 85.65 86.09 605,672 -0.53(-0.61%)
Sep 10, 2019 86.59 87.01 85.45 86.62 846,041 +0.03(+0.03%)
Sep 09, 2019 85.53 86.87 85.30 86.59 872,319 +1.17(+1.37%)
Sep 06, 2019 83.74 85.54 83.01 85.42 1,177,033 +2.10(+2.52%)
Sep 05, 2019 84.05 84.13 81.90 83.32 1,313,576 +0.98(+1.19%)
Sep 04, 2019 82.01 83.50 82.01 82.34 789,935 +0.54(+0.66%)
Sep 03, 2019 83.21 83.49 81.22 81.80 813,494 -2.00(-2.39%)
Aug 30, 2019 83.80 83.80 83.80 0 +0.64(+0.77%)
Aug 29, 2019 82.18 83.51 82.03 83.16 993,132 +1.21(+1.48%)
Aug 28, 2019 81.45 82.50 80.96 81.95 520,164 +0.17(+0.21%)
Aug 27, 2019 80.27 81.97 79.85 81.78 1,258,266 +1.70(+2.12%)
Aug 26, 2019 79.26 80.23 79.26 80.08 539,239 +0.84(+1.06%)
Aug 23, 2019 80.30 81.41 79.11 79.24 685,971 -0.89(-1.11%)
Aug 22, 2019 81.10 81.75 79.89 80.13 817,782 -1.02(-1.26%)
Aug 21, 2019 81.79 82.39 80.43 81.15 857,919 -0.36(-0.44%)
Aug 20, 2019 82.75 82.88 81.20 81.51 747,220 -1.61(-1.94%)
Aug 19, 2019 83.70 83.90 82.98 83.12 545,029 -0.21(-0.25%)
Aug 16, 2019 83.00 83.39 82.36 83.33 471,841 +1.19(+1.45%)
Aug 15, 2019 81.72 82.76 81.69 82.14 666,873 +0.42(+0.51%)
Aug 14, 2019 82.44 82.77 81.20 81.72 934,238 -1.13(-1.36%)
Aug 13, 2019 82.35 83.35 82.15 82.85 736,920 +0.48(+0.58%)
Aug 12, 2019 82.61 83.63 82.10 82.37 467,681 -0.34(-0.41%)
Aug 09, 2019 82.50 83.13 81.71 82.71 743,266 -0.02(-0.02%)
Aug 08, 2019 82.55 83.59 82.18 82.73 582,760 +0.36(+0.44%)
Aug 07, 2019 80.96 82.47 80.54 82.37 808,439 +1.27(+1.57%)
Aug 06, 2019 79.95 81.50 79.55 81.10 1,487,620 +0.12(+0.15%)
Aug 02, 2019 80.98 80.98 80.98 0 +0.05(+0.06%)
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.