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 (%)
Nov 30, 2012 48.89 49.28 48.61 49.07 520,883 +0.35(+0.72%)
Nov 29, 2012 47.97 48.82 47.85 48.72 432,726 +0.92(+1.92%)
Nov 28, 2012 46.47 47.92 45.17 47.80 716,828 +1.26(+2.71%)
Nov 27, 2012 46.80 47.12 45.86 46.54 371,548 -0.73(-1.54%)
Nov 26, 2012 47.04 47.58 46.57 47.27 245,004 -0.23(-0.48%)
Nov 24, 2012 47.72 47.73 47.03 47.50 67,170 +0.00(+0.00%)
Nov 23, 2012 47.72 47.73 47.03 47.50 67,170 -0.41(-0.86%)
Nov 22, 2012 48.20 48.20 47.70 47.91 22,458 -0.19(-0.40%)
Nov 21, 2012 47.68 48.32 47.68 48.10 209,658 +0.01(+0.02%)
Nov 20, 2012 48.05 48.16 47.52 48.09 312,486 +0.04(+0.08%)
Nov 19, 2012 47.43 48.60 47.38 48.05 245,337 +0.68(+1.44%)
Nov 16, 2012 47.42 47.42 47.15 47.37 154,837 -0.14(-0.29%)
Nov 15, 2012 47.40 47.55 47.26 47.51 192,522 -0.17(-0.36%)
Nov 14, 2012 47.99 48.03 47.33 47.68 302,139 -0.08(-0.17%)
Nov 13, 2012 48.10 48.27 47.58 47.76 209,866 -0.34(-0.71%)
Nov 12, 2012 48.53 48.72 47.92 48.10 110,327 +0.04(+0.08%)
Nov 09, 2012 48.34 48.75 48.02 48.06 117,081 -0.14(-0.29%)
Nov 08, 2012 48.14 48.25 47.56 48.20 139,436 +0.06(+0.12%)
Nov 07, 2012 48.00 48.17 47.86 48.14 167,477 +0.09(+0.19%)
Nov 06, 2012 47.81 48.44 47.66 48.05 209,454 +0.23(+0.48%)
Nov 05, 2012 47.34 48.10 47.25 47.82 129,401 -0.08(-0.17%)
Nov 02, 2012 49.45 49.45 47.59 47.90 326,231 -1.25(-2.54%)
Nov 01, 2012 48.73 49.36 48.51 49.15 102,011 +0.09(+0.18%)
Oct 31, 2012 48.44 49.39 48.40 49.06 187,018 +0.42(+0.86%)
Oct 30, 2012 48.69 48.94 47.85 48.64 151,033 +0.52(+1.08%)
Oct 29, 2012 48.88 48.88 47.98 48.12 100,818 -0.48(-0.99%)
Oct 26, 2012 49.00 49.05 48.60 48.60 192,113 -0.31(-0.63%)
Oct 25, 2012 49.06 49.20 48.61 48.91 102,931 -0.20(-0.41%)
Oct 24, 2012 49.03 49.26 48.81 49.11 181,668 +0.10(+0.20%)
Oct 23, 2012 48.40 49.26 48.36 49.01 175,615 -0.41(-0.83%)
Oct 19, 2012 49.60 49.73 49.14 49.42 296,439 -0.20(-0.40%)
Oct 18, 2012 49.61 49.71 49.49 49.62 227,799 -0.05(-0.10%)
Oct 17, 2012 49.45 49.69 49.31 49.67 219,703 +0.04(+0.08%)
Oct 16, 2012 49.51 49.80 49.39 49.63 415,583 -0.12(-0.24%)
Oct 15, 2012 49.85 49.88 49.55 49.75 675,846 +0.35(+0.71%)
Oct 12, 2012 49.31 50.06 49.00 49.40 441,639 +0.08(+0.16%)
Oct 11, 2012 49.38 49.50 48.85 49.32 573,846 -0.06(-0.12%)
Oct 10, 2012 47.94 49.50 47.85 49.38 834,364 +1.45(+3.03%)
Oct 09, 2012 48.50 48.88 47.50 47.93 849,650 -0.57(-1.18%)
Oct 05, 2012 48.50 48.50 48.50 0 +2.83(+6.20%)
Oct 04, 2012 45.33 45.85 45.00 45.67 316,091 +0.27(+0.59%)
Oct 03, 2012 45.49 45.51 45.10 45.40 278,461 +0.04(+0.09%)
Oct 02, 2012 45.33 45.50 45.00 45.36 273,843 -0.14(-0.31%)
Oct 01, 2012 45.34 45.69 45.12 45.50 322,159 +0.32(+0.71%)
Sep 28, 2012 45.47 45.50 44.98 45.18 321,435 -0.22(-0.48%)
Sep 27, 2012 44.90 45.50 44.90 45.40 132,970 +0.45(+1.00%)
Sep 26, 2012 45.46 45.58 44.76 44.95 350,680 -0.60(-1.32%)
Sep 25, 2012 45.19 45.86 45.10 45.55 561,235 +0.54(+1.20%)
Sep 24, 2012 44.51 45.11 44.40 45.01 324,572 +0.26(+0.58%)
Sep 21, 2012 44.95 45.05 44.61 44.75 526,079 -0.29(-0.64%)
Sep 20, 2012 45.02 45.59 44.65 45.04 490,212 -0.16(-0.35%)
Sep 19, 2012 45.45 45.63 45.05 45.20 268,031 -0.33(-0.72%)
Sep 18, 2012 45.14 45.80 45.14 45.53 408,924 -0.08(-0.18%)
Sep 17, 2012 46.00 46.00 45.06 45.61 861,479 -0.64(-1.38%)
Sep 14, 2012 47.06 47.66 46.03 46.25 499,683 -0.31(-0.67%)
Sep 13, 2012 47.50 47.50 46.01 46.56 926,474 -1.03(-2.16%)
Sep 12, 2012 48.50 48.92 47.27 47.59 635,581 -1.29(-2.64%)
Sep 11, 2012 49.43 49.43 48.72 48.88 271,798 -0.51(-1.03%)
Sep 10, 2012 49.88 49.93 49.10 49.39 270,106 -0.56(-1.12%)
Sep 07, 2012 49.91 50.03 49.57 49.95 186,129 +0.03(+0.06%)
Sep 06, 2012 48.90 50.22 48.90 49.92 335,426 +0.96(+1.96%)
Sep 05, 2012 49.51 50.02 48.80 48.96 361,256 -1.24(-2.47%)
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.