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 29, 2021 47.05 47.17 46.31 46.42 1,259,650 -0.61(-1.30%)
Oct 28, 2021 46.50 47.19 46.39 47.03 1,686,182 +0.46(+0.99%)
Oct 27, 2021 47.91 48.21 46.51 46.57 1,686,018 -1.18(-2.47%)
Oct 26, 2021 49.12 47.67 47.75 1,016,531 -1.26(-2.57%)
Oct 25, 2021 48.46 49.14 48.02 49.01 882,541 +0.61(+1.26%)
Oct 22, 2021 48.30 48.64 48.06 48.40 592,156 +0.07(+0.14%)
Oct 21, 2021 47.61 48.56 47.61 48.33 851,224 +0.63(+1.32%)
Oct 20, 2021 48.16 48.19 47.53 47.70 944,914 -0.56(-1.16%)
Oct 19, 2021 48.07 48.27 47.58 48.26 962,641 +0.17(+0.35%)
Oct 18, 2021 47.60 48.24 47.10 48.09 1,209,447 +0.42(+0.88%)
Oct 15, 2021 47.93 48.09 47.33 47.67 1,109,823 -0.18(-0.38%)
Oct 14, 2021 47.68 48.09 47.51 47.85 912,650 +0.33(+0.69%)
Oct 13, 2021 46.87 47.53 46.66 47.52 786,008 +0.60(+1.28%)
Oct 12, 2021 47.72 47.72 46.15 46.92 1,853,805 -0.76(-1.59%)
Oct 08, 2021 47.68 47.68 47.68 0 -0.51(-1.06%)
Oct 07, 2021 48.03 48.42 47.93 48.19 1,111,094 +0.37(+0.77%)
Oct 06, 2021 47.91 48.33 47.68 47.82 858,325 -0.37(-0.77%)
Oct 05, 2021 47.64 48.27 47.50 48.19 678,053 +0.54(+1.13%)
Oct 04, 2021 48.19 48.20 47.40 47.65 713,448 -0.68(-1.41%)
Oct 01, 2021 48.48 48.50 47.82 48.33 993,188 -0.13(-0.27%)
Sep 30, 2021 48.88 49.09 48.27 48.46 1,084,848 -0.31(-0.64%)
Sep 29, 2021 48.44 48.98 48.34 48.77 880,800 +0.46(+0.95%)
Sep 28, 2021 48.39 48.49 47.36 48.31 1,466,768 -0.35(-0.72%)
Sep 27, 2021 48.99 48.99 48.06 48.66 1,293,729 -0.44(-0.90%)
Sep 24, 2021 48.15 49.31 48.00 49.10 890,690 +0.82(+1.70%)
Sep 23, 2021 48.45 48.87 48.26 48.28 842,108 -0.42(-0.86%)
Sep 22, 2021 49.46 49.64 48.63 48.70 724,718 -0.53(-1.08%)
Sep 21, 2021 48.12 49.43 48.12 49.23 1,064,249 +1.09(+2.26%)
Sep 20, 2021 47.95 48.67 47.55 48.14 1,319,046 -0.25(-0.52%)
Sep 17, 2021 49.65 49.94 48.36 48.39 5,494,556 -1.51(-3.03%)
Sep 16, 2021 50.17 50.28 49.88 49.90 887,101 -0.33(-0.66%)
Sep 15, 2021 50.37 50.43 49.64 50.23 1,875,611 -0.12(-0.24%)
Sep 14, 2021 50.17 50.38 49.87 50.35 1,090,277 +0.32(+0.64%)
Sep 13, 2021 49.97 50.85 49.93 50.03 1,857,074 +0.18(+0.36%)
Sep 10, 2021 50.56 50.60 49.76 49.85 1,172,926 -0.60(-1.19%)
Sep 09, 2021 50.70 50.70 50.28 50.45 1,266,279 -0.25(-0.49%)
Sep 08, 2021 50.00 50.75 50.00 50.70 960,583 +0.49(+0.98%)
Sep 07, 2021 50.41 50.66 49.86 50.21 1,164,462 -0.21(-0.42%)
Sep 03, 2021 50.42 50.42 50.42 0 -0.82(-1.60%)
Sep 02, 2021 50.32 51.42 50.32 51.24 1,238,772 +0.92(+1.83%)
Sep 01, 2021 50.37 51.70 50.29 50.32 1,430,389 -0.66(-1.29%)
Aug 31, 2021 51.99 52.09 50.81 50.98 3,288,889 -0.90(-1.73%)
Aug 30, 2021 51.25 51.99 50.98 51.88 923,311 +0.67(+1.31%)
Aug 27, 2021 50.98 51.58 50.95 51.21 1,185,760 +0.29(+0.57%)
Aug 26, 2021 51.40 51.40 50.58 50.92 1,398,967 -0.51(-0.99%)
Aug 25, 2021 51.08 51.60 51.00 51.43 1,101,865 +0.20(+0.39%)
Aug 24, 2021 51.60 51.77 51.21 51.23 1,272,335 -0.56(-1.08%)
Aug 23, 2021 52.25 52.28 51.43 51.79 920,308 -0.36(-0.69%)
Aug 20, 2021 51.77 52.23 51.43 52.15 784,970 +0.35(+0.68%)
Aug 19, 2021 51.50 51.94 51.31 51.80 821,151 +0.10(+0.19%)
Aug 18, 2021 51.47 52.07 51.11 51.70 839,727 -0.02(-0.04%)
Aug 17, 2021 51.50 51.81 51.10 51.72 867,811 +0.26(+0.51%)
Aug 16, 2021 51.06 51.49 50.96 51.46 764,390 +0.37(+0.72%)
Aug 13, 2021 50.99 51.41 50.80 51.09 523,121 +0.21(+0.41%)
Aug 12, 2021 51.09 51.25 50.53 50.88 1,007,102 -0.27(-0.53%)
Aug 11, 2021 51.02 51.23 50.65 51.15 552,615 +0.03(+0.06%)
Aug 10, 2021 50.81 51.55 50.78 51.12 1,241,399 +0.35(+0.69%)
Aug 09, 2021 51.16 51.16 50.56 50.77 617,490 -0.24(-0.47%)
Aug 06, 2021 50.60 51.06 50.13 51.01 852,109 +0.40(+0.79%)
Aug 05, 2021 51.21 51.27 50.43 50.61 1,473,402 -0.50(-0.98%)
Aug 04, 2021 51.60 51.71 51.05 51.11 1,042,159 -0.52(-1.01%)
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.