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 28, 2008 11.67 13.30 11.67 13.30 666,073 +1.46(+12.33%)
Nov 27, 2008 12.00 12.00 11.66 11.84 93,021 -0.22(-1.82%)
Nov 26, 2008 12.75 12.75 11.12 12.06 1,273,131 -0.94(-7.23%)
Nov 25, 2008 13.70 14.50 12.53 13.00 1,302,874 -0.70(-5.11%)
Nov 24, 2008 14.55 15.16 13.32 13.70 648,456 -1.15(-7.74%)
Nov 21, 2008 14.50 14.88 14.00 14.85 1,189,699 -0.08(-0.54%)
Nov 20, 2008 15.40 15.73 14.63 14.93 512,307 -0.57(-3.68%)
Nov 19, 2008 15.90 15.95 15.37 15.50 501,504 -0.46(-2.88%)
Nov 18, 2008 16.00 16.00 15.76 15.96 921,981 -0.04(-0.25%)
Nov 17, 2008 15.55 16.00 15.35 16.00 589,974 +0.29(+1.85%)
Nov 14, 2008 16.10 16.25 15.31 15.71 422,514 -0.10(-0.63%)
Nov 13, 2008 15.18 15.88 15.01 15.81 387,509 +0.77(+5.12%)
Nov 12, 2008 15.71 15.94 14.75 15.04 846,099 -0.86(-5.41%)
Nov 11, 2008 15.26 15.91 15.26 15.90 438,203 +0.32(+2.05%)
Nov 10, 2008 15.55 15.69 15.25 15.58 379,643 +0.03(+0.19%)
Nov 07, 2008 15.85 16.16 15.50 15.55 460,046 -0.22(-1.40%)
Nov 06, 2008 15.61 15.85 15.50 15.77 483,621 +0.16(+1.02%)
Nov 05, 2008 15.99 15.99 15.47 15.61 548,984 -0.39(-2.44%)
Nov 04, 2008 16.10 16.47 15.80 16.00 1,575,749 +0.00(+0.00%)
Nov 03, 2008 16.25 16.50 15.94 16.00 220,032 -0.25(-1.54%)
Oct 31, 2008 16.10 16.35 15.87 16.25 662,969 +0.00(+0.00%)
Oct 30, 2008 15.75 16.25 15.40 16.25 1,121,337 +0.81(+5.25%)
Oct 29, 2008 15.14 15.50 14.75 15.44 1,371,027 +0.44(+2.93%)
Oct 28, 2008 14.40 15.00 14.40 15.00 441,077 +0.99(+7.07%)
Oct 27, 2008 14.53 15.10 14.01 14.01 601,435 -0.74(-5.02%)
Oct 24, 2008 14.01 15.45 14.00 14.75 654,604 -0.20(-1.34%)
Oct 23, 2008 14.75 15.21 14.60 14.95 541,538 +0.20(+1.36%)
Oct 22, 2008 14.88 14.95 14.50 14.75 868,587 +0.03(+0.20%)
Oct 21, 2008 15.05 15.28 14.50 14.72 757,867 -0.68(-4.42%)
Oct 20, 2008 14.40 15.49 14.40 15.40 537,431 +0.82(+5.62%)
Oct 17, 2008 14.20 14.67 14.06 14.58 713,180 +0.64(+4.59%)
Oct 16, 2008 13.51 14.23 13.51 13.94 562,926 +0.25(+1.83%)
Oct 15, 2008 14.00 14.15 13.53 13.69 272,994 -0.41(-2.91%)
Oct 14, 2008 14.25 14.70 13.24 14.10 474,624 +0.86(+6.50%)
Oct 10, 2008 13.00 13.95 12.71 13.24 1,036,567 -0.30(-2.22%)
Oct 09, 2008 13.99 14.18 13.11 13.54 434,227 -0.11(-0.81%)
Oct 08, 2008 13.10 13.71 12.50 13.65 531,449 +0.34(+2.55%)
Oct 07, 2008 13.57 14.08 13.21 13.31 294,207 -0.65(-4.66%)
Oct 06, 2008 14.20 14.20 13.38 13.96 392,430 -0.42(-2.92%)
Oct 03, 2008 14.23 15.33 14.02 14.38 532,178 +0.37(+2.64%)
Oct 02, 2008 13.75 14.07 13.50 14.01 683,244 +0.03(+0.21%)
Oct 01, 2008 13.79 14.16 13.57 13.98 220,225 +0.03(+0.22%)
Sep 30, 2008 13.26 14.37 13.26 13.95 1,052,259 +0.35(+2.57%)
Sep 29, 2008 13.61 13.69 13.13 13.60 355,411 -0.13(-0.95%)
Sep 26, 2008 13.00 14.16 12.64 13.73 454,183 +0.43(+3.23%)
Sep 25, 2008 13.10 13.53 13.10 13.30 1,315,923 +0.03(+0.23%)
Sep 24, 2008 13.59 13.59 12.66 13.27 659,120 -0.32(-2.35%)
Sep 23, 2008 13.77 13.88 13.45 13.59 561,192 -0.14(-1.02%)
Sep 22, 2008 14.45 14.60 13.73 13.73 379,935 -0.87(-5.96%)
Sep 19, 2008 14.25 14.77 14.06 14.60 734,637 +0.69(+4.96%)
Sep 18, 2008 13.80 14.19 13.50 13.91 282,835 +0.11(+0.80%)
Sep 17, 2008 14.00 14.54 13.80 13.80 599,954 -0.20(-1.43%)
Sep 16, 2008 14.01 14.71 14.00 14.00 431,498 -0.51(-3.51%)
Sep 15, 2008 14.00 14.82 13.55 14.51 621,728 +0.23(+1.61%)
Sep 12, 2008 14.95 14.95 14.28 14.28 399,821 -0.71(-4.74%)
Sep 11, 2008 14.35 14.99 14.27 14.99 314,660 +0.65(+4.53%)
Sep 10, 2008 14.27 14.53 13.72 14.34 1,112,414 +0.20(+1.41%)
Sep 09, 2008 14.00 14.55 13.93 14.14 505,283 +0.29(+2.09%)
Sep 08, 2008 13.44 14.12 13.44 13.85 459,168 +0.60(+4.53%)
Sep 05, 2008 13.40 13.59 13.24 13.25 185,846 -0.15(-1.12%)
Sep 04, 2008 13.92 13.92 13.40 13.40 130,403 -0.58(-4.15%)
Sep 03, 2008 13.52 14.11 13.40 13.98 451,941 +0.33(+2.42%)
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.