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 31, 2009 20.82 20.82 20.82 0 +0.56(+2.76%)
Dec 30, 2009 20.30 20.42 20.09 20.26 143,910 -0.05(-0.25%)
Dec 29, 2009 20.35 20.48 20.23 20.31 94,886 -0.17(-0.83%)
Dec 24, 2009 20.45 20.51 20.40 20.48 78,579 +0.04(+0.20%)
Dec 23, 2009 20.92 20.93 20.07 20.44 335,134 -0.48(-2.29%)
Dec 22, 2009 20.65 20.92 20.40 20.92 95,379 +0.22(+1.06%)
Dec 21, 2009 20.72 20.98 20.67 20.70 141,059 +0.10(+0.49%)
Dec 18, 2009 21.00 21.10 20.51 20.60 436,431 -0.25(-1.20%)
Dec 17, 2009 21.18 21.26 20.52 20.85 275,911 -0.40(-1.88%)
Dec 16, 2009 21.35 21.60 21.15 21.25 263,350 -0.10(-0.47%)
Dec 15, 2009 21.50 21.58 21.22 21.35 543,825 -0.15(-0.70%)
Dec 14, 2009 21.42 21.59 21.28 21.50 121,474 +0.12(+0.56%)
Dec 11, 2009 21.70 21.71 21.36 21.38 148,529 -0.38(-1.75%)
Dec 10, 2009 21.95 21.95 21.63 21.76 261,895 -0.10(-0.46%)
Dec 09, 2009 21.75 21.89 21.60 21.86 680,169 +0.26(+1.20%)
Dec 08, 2009 21.74 21.74 21.53 21.60 271,537 -0.15(-0.69%)
Dec 07, 2009 21.75 21.75 21.52 21.75 410,138 +0.00(+0.00%)
Dec 04, 2009 21.50 21.78 21.50 21.75 740,913 +0.15(+0.69%)
Dec 03, 2009 21.60 21.69 21.45 21.60 425,396 +0.10(+0.47%)
Dec 02, 2009 21.80 21.80 21.32 21.50 408,461 -0.20(-0.92%)
Dec 01, 2009 22.00 22.13 21.64 21.70 432,514 -0.16(-0.73%)
Nov 30, 2009 21.60 22.24 21.15 21.86 644,510 +0.33(+1.53%)
Nov 27, 2009 21.10 21.58 21.10 21.53 350,631 +0.33(+1.56%)
Nov 26, 2009 21.05 21.30 21.05 21.20 288,827 +0.15(+0.71%)
Nov 25, 2009 20.80 21.36 20.80 21.05 580,925 +0.08(+0.38%)
Nov 24, 2009 20.10 21.32 19.99 20.97 1,166,601 +0.87(+4.33%)
Nov 23, 2009 20.14 20.31 20.00 20.10 335,024 +0.10(+0.50%)
Nov 20, 2009 19.70 20.00 19.49 20.00 288,950 +0.41(+2.09%)
Nov 19, 2009 19.17 19.77 19.17 19.59 200,421 +0.34(+1.77%)
Nov 18, 2009 19.05 19.49 18.96 19.25 1,524,166 +0.26(+1.37%)
Nov 17, 2009 19.10 19.13 18.90 18.99 313,548 -0.11(-0.58%)
Nov 16, 2009 19.27 19.27 19.04 19.10 179,399 -0.14(-0.73%)
Nov 13, 2009 19.43 19.58 19.22 19.24 205,367 -0.30(-1.54%)
Nov 12, 2009 19.85 19.98 19.27 19.54 303,546 -0.46(-2.30%)
Nov 11, 2009 20.24 20.25 19.94 20.00 1,024,779 -0.04(-0.20%)
Nov 10, 2009 19.67 20.29 19.67 20.04 522,253 +0.30(+1.52%)
Nov 09, 2009 20.31 20.47 19.74 19.74 635,719 -0.66(-3.24%)
Nov 06, 2009 19.89 20.50 19.83 20.40 337,632 +0.46(+2.31%)
Nov 05, 2009 19.61 20.00 19.61 19.94 205,418 +0.24(+1.22%)
Nov 04, 2009 19.46 20.00 19.33 19.70 279,347 +0.37(+1.91%)
Nov 03, 2009 19.25 19.47 19.17 19.33 226,248 +0.08(+0.42%)
Nov 02, 2009 18.87 19.49 18.87 19.25 245,852 +0.26(+1.37%)
Oct 30, 2009 19.22 19.25 18.97 18.99 436,920 -0.19(-0.99%)
Oct 29, 2009 18.36 19.20 18.36 19.18 840,673 +0.82(+4.47%)
Oct 28, 2009 18.09 18.55 18.09 18.36 359,609 +0.09(+0.49%)
Oct 27, 2009 18.61 18.65 17.86 18.27 293,999 -0.24(-1.30%)
Oct 26, 2009 18.84 18.85 18.33 18.51 224,775 -0.19(-1.02%)
Oct 23, 2009 19.15 18.90 18.62 18.70 474,915 -0.21(-1.11%)
Oct 22, 2009 19.05 19.15 18.83 18.91 836,479 +0.00(+0.00%)
Oct 21, 2009 18.93 19.07 18.78 18.91 562,660 -0.01(-0.05%)
Oct 20, 2009 18.77 19.00 18.83 18.92 273,848 +0.21(+1.12%)
Oct 19, 2009 18.94 19.09 18.69 18.71 316,182 -0.01(-0.05%)
Oct 16, 2009 18.50 18.73 18.40 18.72 162,115 +0.32(+1.74%)
Oct 15, 2009 18.50 18.65 18.30 18.40 199,814 -0.18(-0.97%)
Oct 14, 2009 18.62 18.77 18.42 18.58 413,111 -0.04(-0.21%)
Oct 13, 2009 19.00 19.00 18.62 18.62 368,619 -0.42(-2.21%)
Oct 09, 2009 18.68 19.04 18.68 19.04 171,432 +0.14(+0.74%)
Oct 08, 2009 18.99 19.00 18.69 18.90 465,510 +0.12(+0.64%)
Oct 07, 2009 18.61 19.01 18.61 18.78 265,021 +0.15(+0.81%)
Oct 06, 2009 18.92 18.97 18.52 18.63 341,742 -0.12(-0.64%)
Oct 05, 2009 18.87 18.92 18.17 18.75 413,050 -0.03(-0.16%)
Oct 02, 2009 17.70 18.79 17.29 18.78 394,408 +0.73(+4.04%)
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.