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 30, 2020 41.26 41.43 40.40 41.03 1,473,370 -0.56(-1.35%)
Oct 29, 2020 41.56 41.82 41.25 41.59 1,366,681 -0.10(-0.24%)
Oct 28, 2020 42.02 42.22 41.47 41.69 2,436,786 -0.56(-1.33%)
Oct 27, 2020 42.68 42.99 42.10 42.25 965,444 -0.36(-0.84%)
Oct 26, 2020 43.00 43.10 42.53 42.61 1,368,511 -0.44(-1.02%)
Oct 23, 2020 43.14 43.33 42.71 43.05 1,121,724 +0.01(+0.02%)
Oct 22, 2020 43.25 43.55 42.97 43.04 1,561,392 -0.31(-0.72%)
Oct 21, 2020 43.80 44.05 43.29 43.35 895,245 -0.58(-1.32%)
Oct 20, 2020 44.20 44.47 43.78 43.93 850,332 -0.16(-0.36%)
Oct 19, 2020 44.51 44.73 43.96 44.09 967,466 -0.42(-0.94%)
Oct 16, 2020 44.50 45.01 44.43 44.51 1,259,502 +0.00(+0.00%)
Oct 15, 2020 44.06 44.75 44.02 44.51 1,140,310 -0.12(-0.27%)
Oct 14, 2020 44.65 45.08 44.30 44.63 1,797,625 -0.06(-0.13%)
Oct 13, 2020 45.44 45.51 44.28 44.69 1,846,313 -0.55(-1.22%)
Oct 09, 2020 45.24 45.24 45.24 0 -0.41(-0.90%)
Oct 08, 2020 45.95 46.07 45.53 45.65 1,156,221 -0.30(-0.65%)
Oct 07, 2020 45.36 46.23 45.33 45.95 986,924 +0.74(+1.64%)
Oct 06, 2020 46.01 46.09 45.19 45.21 1,225,857 -0.98(-2.12%)
Oct 05, 2020 45.89 46.44 45.83 46.19 619,959 +0.22(+0.48%)
Oct 02, 2020 46.21 46.38 45.69 45.97 984,411 -0.42(-0.91%)
Oct 01, 2020 46.51 46.74 46.00 46.39 1,599,070 +0.02(+0.04%)
Sep 30, 2020 46.60 46.68 46.30 46.37 1,672,717 -0.32(-0.69%)
Sep 29, 2020 46.50 46.80 45.98 46.69 1,129,123 +0.11(+0.24%)
Sep 28, 2020 46.75 47.12 45.97 46.58 1,343,491 -0.06(-0.13%)
Sep 25, 2020 47.15 47.33 46.56 46.64 1,313,837 -0.41(-0.87%)
Sep 24, 2020 46.15 47.39 46.15 47.05 1,706,591 +0.27(+0.58%)
Sep 23, 2020 46.24 47.17 46.08 46.78 2,031,410 +0.71(+1.54%)
Sep 22, 2020 45.10 46.33 44.86 46.07 2,140,822 +1.21(+2.70%)
Sep 21, 2020 43.89 45.05 43.60 44.86 1,521,313 +0.50(+1.13%)
Sep 18, 2020 44.11 44.68 43.62 44.36 4,698,523 +0.38(+0.86%)
Sep 17, 2020 42.66 44.24 42.66 43.98 1,203,876 +0.94(+2.18%)
Sep 16, 2020 44.25 44.61 43.01 43.04 1,312,812 -1.30(-2.93%)
Sep 15, 2020 44.89 45.10 44.24 44.34 1,453,348 -0.33(-0.74%)
Sep 14, 2020 44.72 45.00 44.47 44.67 1,301,625 -0.08(-0.18%)
Sep 11, 2020 44.69 45.20 44.44 44.75 1,073,191 +0.15(+0.34%)
Sep 10, 2020 46.42 46.45 44.45 44.60 1,582,861 -1.76(-3.80%)
Sep 09, 2020 44.60 46.56 44.47 46.36 2,115,914 +2.21(+5.01%)
Sep 08, 2020 44.50 45.11 44.09 44.15 1,681,385 -0.43(-0.96%)
Sep 04, 2020 44.58 44.58 44.58 0 -1.08(-2.37%)
Sep 03, 2020 46.00 46.48 45.56 45.66 1,233,518 -0.34(-0.74%)
Sep 02, 2020 45.25 46.60 44.35 46.00 3,252,962 +3.20(+7.48%)
Sep 01, 2020 42.24 43.25 42.17 42.80 1,413,748 +0.23(+0.54%)
Aug 31, 2020 43.69 43.79 42.46 42.57 2,689,566 -1.17(-2.67%)
Aug 28, 2020 44.90 44.90 43.70 43.74 1,142,633 -1.16(-2.58%)
Aug 27, 2020 44.62 45.27 44.32 44.90 816,882 +0.28(+0.63%)
Aug 26, 2020 44.70 44.71 44.05 44.62 1,370,909 +0.05(+0.11%)
Aug 25, 2020 45.01 45.25 44.48 44.57 888,214 -0.48(-1.07%)
Aug 24, 2020 45.44 45.70 44.91 45.05 1,428,903 -0.15(-0.33%)
Aug 21, 2020 45.69 45.70 45.15 45.20 931,574 -0.64(-1.40%)
Aug 20, 2020 45.37 45.92 45.15 45.84 995,624 +0.43(+0.95%)
Aug 19, 2020 45.14 45.66 45.14 45.41 857,692 +0.11(+0.24%)
Aug 18, 2020 45.39 45.57 45.06 45.30 2,133,792 -0.09(-0.20%)
Aug 17, 2020 45.51 45.55 45.14 45.39 706,104 -0.04(-0.09%)
Aug 14, 2020 45.06 45.48 44.80 45.43 701,321 +0.25(+0.55%)
Aug 13, 2020 44.63 45.40 44.57 45.18 734,804 +0.43(+0.96%)
Aug 12, 2020 45.28 45.72 44.32 44.75 1,767,584 -0.82(-1.80%)
Aug 11, 2020 45.38 46.11 45.29 45.57 1,218,079 +0.08(+0.18%)
Aug 10, 2020 45.76 45.83 45.10 45.49 889,549 -0.52(-1.13%)
Aug 07, 2020 46.52 46.69 45.91 46.01 857,333 -0.57(-1.22%)
Aug 06, 2020 46.40 46.71 45.96 46.58 847,570 +0.08(+0.17%)
Aug 05, 2020 46.08 46.72 46.05 46.50 1,076,166 +0.27(+0.58%)
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.