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 (%)
Dec 29, 2006 25.48 25.51 25.35 25.35 76,253 +0.00(+0.00%)
Dec 28, 2006 25.50 25.50 25.20 25.35 161,571 +0.03(+0.12%)
Dec 27, 2006 25.02 25.50 25.02 25.32 61,190 +0.22(+0.88%)
Dec 26, 2006 25.05 25.18 24.90 25.10 159,980 +0.00(+0.00%)
Dec 22, 2006 25.05 25.18 24.90 25.10 159,980 +0.05(+0.20%)
Dec 21, 2006 25.15 25.40 25.00 25.05 554,121 -0.18(-0.71%)
Dec 20, 2006 25.16 25.30 25.01 25.23 274,021 +0.21(+0.84%)
Dec 19, 2006 25.40 25.40 24.89 25.02 1,362,912 -0.58(-2.27%)
Dec 18, 2006 25.87 25.87 25.41 25.60 284,732 -0.10(-0.39%)
Dec 15, 2006 25.64 26.00 25.54 25.70 359,966 -0.36(-1.38%)
Dec 14, 2006 25.95 26.19 25.62 26.06 357,512 -0.04(-0.15%)
Dec 13, 2006 25.32 26.27 25.32 26.10 250,127 +0.65(+2.55%)
Dec 12, 2006 25.84 25.84 25.33 25.45 257,968 -0.31(-1.20%)
Dec 11, 2006 25.80 25.97 25.75 25.76 608,162 -0.14(-0.54%)
Dec 08, 2006 26.36 26.36 25.86 25.90 202,260 -0.28(-1.07%)
Dec 07, 2006 25.89 26.19 25.75 26.18 290,431 +0.28(+1.08%)
Dec 06, 2006 26.72 26.72 25.75 25.90 382,794 -0.75(-2.81%)
Dec 05, 2006 25.94 26.71 25.82 26.65 449,642 +0.80(+3.09%)
Dec 04, 2006 25.12 25.94 25.06 25.85 257,029 +0.64(+2.54%)
Dec 01, 2006 25.25 25.39 25.09 25.21 178,566 -0.09(-0.36%)
Nov 30, 2006 25.36 25.67 24.34 25.30 377,070 -0.05(-0.20%)
Nov 29, 2006 25.99 25.99 25.23 25.35 152,128 -0.25(-0.98%)
Nov 28, 2006 25.66 26.17 25.60 25.60 269,030 +0.02(+0.08%)
Nov 27, 2006 26.22 26.22 25.55 25.58 315,595 -0.42(-1.62%)
Nov 24, 2006 26.18 26.19 26.00 26.00 151,509 -0.02(-0.08%)
Nov 22, 2006 26.70 26.70 25.65 26.02 491,103 -0.68(-2.55%)
Nov 21, 2006 26.58 27.47 26.58 26.70 638,263 +0.05(+0.19%)
Nov 20, 2006 26.58 26.94 26.58 26.65 418,094 +0.09(+0.34%)
Nov 17, 2006 26.91 26.98 26.56 26.56 181,566 -0.37(-1.37%)
Nov 16, 2006 27.58 27.73 26.87 26.93 215,319 -0.76(-2.74%)
Nov 15, 2006 27.60 27.90 27.56 27.69 171,276 +0.01(+0.04%)
Nov 14, 2006 27.90 28.04 27.27 27.68 222,788 -0.12(-0.43%)
Nov 13, 2006 27.92 28.00 27.62 27.80 160,187 -0.19(-0.68%)
Nov 10, 2006 27.56 28.42 27.35 27.99 661,506 +0.53(+1.93%)
Nov 09, 2006 27.65 27.96 27.29 27.46 358,637 +0.03(+0.11%)
Nov 08, 2006 28.00 28.01 26.93 27.43 703,714 -0.57(-2.04%)
Nov 07, 2006 27.76 28.10 27.72 28.00 1,208,485 +0.20(+0.72%)
Nov 06, 2006 27.47 28.11 27.39 27.80 416,397 +0.43(+1.57%)
Nov 03, 2006 26.75 27.40 26.75 27.37 523,430 +0.42(+1.56%)
Nov 02, 2006 26.85 26.95 26.55 26.95 328,148 +0.10(+0.37%)
Nov 01, 2006 26.30 26.87 26.06 26.85 108,637 +0.24(+0.90%)
Oct 31, 2006 26.67 26.89 26.28 26.61 389,128 +0.21(+0.80%)
Oct 30, 2006 26.35 26.65 26.12 26.40 131,129 +0.20(+0.76%)
Oct 27, 2006 26.84 26.84 26.20 26.20 327,593 -0.45(-1.69%)
Oct 26, 2006 26.70 26.98 26.00 26.65 548,963 -0.05(-0.19%)
Oct 25, 2006 26.50 27.16 26.32 26.70 562,313 +0.33(+1.25%)
Oct 24, 2006 26.25 26.40 26.00 26.37 185,151 +0.20(+0.76%)
Oct 23, 2006 25.82 26.30 25.82 26.17 346,166 +0.32(+1.24%)
Oct 20, 2006 25.53 25.94 25.41 25.85 190,737 +0.44(+1.73%)
Oct 19, 2006 25.25 25.47 25.07 25.41 256,586 +0.23(+0.91%)
Oct 18, 2006 25.44 25.44 25.06 25.18 351,003 +0.08(+0.32%)
Oct 17, 2006 25.51 25.51 25.10 25.10 852,879 -0.41(-1.61%)
Oct 16, 2006 25.50 25.87 25.50 25.51 492,163 +0.01(+0.04%)
Oct 13, 2006 25.70 25.70 25.40 25.50 248,562 -0.21(-0.82%)
Oct 12, 2006 25.65 26.17 25.55 25.71 382,945 +0.11(+0.43%)
Oct 11, 2006 25.50 25.82 25.23 25.60 690,317 +0.12(+0.47%)
Oct 10, 2006 24.82 25.50 24.80 25.48 294,601 +0.77(+3.12%)
Oct 09, 2006 24.35 24.84 24.34 24.71 658,852 +0.00(+0.00%)
Oct 06, 2006 24.35 24.84 24.34 24.71 658,852 +0.37(+1.52%)
Oct 05, 2006 23.35 24.40 23.35 24.34 1,099,587 +0.99(+4.24%)
Oct 04, 2006 23.70 23.70 23.26 23.35 277,224 -0.30(-1.27%)
Oct 03, 2006 23.56 23.95 23.33 23.65 331,946 -0.25(-1.05%)
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.