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, 2013 79.88 79.88 79.88 0 +0.14(+0.18%)
Dec 30, 2013 78.95 79.96 78.85 79.74 140,408 +0.99(+1.26%)
Dec 27, 2013 79.54 80.24 78.70 78.75 134,119 -0.72(-0.91%)
Dec 24, 2013 79.47 79.47 79.47 0 +0.10(+0.13%)
Dec 23, 2013 79.32 79.70 78.94 79.37 198,837 +0.44(+0.56%)
Dec 20, 2013 78.49 79.44 77.92 78.93 280,170 +0.37(+0.47%)
Dec 19, 2013 78.30 78.61 77.61 78.56 107,670 +0.29(+0.37%)
Dec 18, 2013 78.85 79.49 78.21 78.27 0 -0.41(-0.52%)
Dec 17, 2013 78.57 79.23 78.08 78.68 377,433 +0.98(+1.26%)
Dec 16, 2013 78.31 78.74 77.70 77.70 414,916 -0.05(-0.06%)
Dec 13, 2013 77.31 78.50 76.90 77.75 236,061 +0.84(+1.09%)
Dec 12, 2013 78.06 78.21 76.35 76.91 333,765 -1.39(-1.78%)
Dec 11, 2013 76.89 78.47 76.89 78.30 518,995 +1.48(+1.93%)
Dec 10, 2013 76.39 76.94 76.22 76.82 318,008 +0.04(+0.05%)
Dec 09, 2013 77.71 77.71 76.56 76.78 282,482 -0.72(-0.93%)
Dec 06, 2013 78.10 78.27 77.24 77.50 0 -0.40(-0.51%)
Dec 05, 2013 79.99 79.99 77.62 77.90 293,987 -1.75(-2.20%)
Dec 04, 2013 80.04 80.13 79.33 79.65 405,689 -0.39(-0.49%)
Dec 03, 2013 79.50 80.04 78.79 80.04 0 +0.44(+0.55%)
Dec 02, 2013 78.03 80.18 78.02 79.60 647,892 +2.00(+2.58%)
Nov 29, 2013 78.30 78.30 77.60 77.60 274,170 -0.36(-0.46%)
Nov 28, 2013 77.34 79.18 77.20 77.96 163,392 +1.17(+1.52%)
Nov 27, 2013 77.50 77.91 76.17 76.79 560,744 +0.62(+0.81%)
Nov 26, 2013 74.50 78.00 73.36 76.17 0 +2.19(+2.96%)
Nov 25, 2013 73.99 74.28 73.70 73.98 191,803 +0.41(+0.56%)
Nov 22, 2013 73.53 73.85 72.38 73.57 141,468 +0.37(+0.51%)
Nov 21, 2013 73.86 74.25 73.12 73.20 197,871 -0.30(-0.41%)
Nov 20, 2013 72.46 74.50 72.45 73.50 375,304 +1.50(+2.08%)
Nov 19, 2013 71.55 72.50 71.55 72.00 282,861 +0.25(+0.35%)
Nov 18, 2013 72.05 72.11 71.45 71.75 340,478 -0.09(-0.13%)
Nov 15, 2013 71.31 72.05 71.26 71.84 329,370 +0.19(+0.27%)
Nov 14, 2013 72.34 72.41 71.60 71.65 134,453 -0.54(-0.75%)
Nov 13, 2013 71.37 72.62 71.37 72.19 330,386 +0.43(+0.60%)
Nov 12, 2013 71.31 72.38 70.74 71.76 199,504 +0.31(+0.43%)
Nov 11, 2013 72.20 72.65 71.32 71.45 171,760 -0.40(-0.56%)
Nov 08, 2013 70.66 72.10 70.66 71.85 192,809 +0.92(+1.30%)
Nov 07, 2013 71.54 71.54 70.63 70.93 114,895 -0.28(-0.39%)
Nov 06, 2013 71.49 71.71 71.09 71.21 119,311 +0.21(+0.30%)
Nov 05, 2013 71.28 71.79 70.85 71.00 161,663 -0.20(-0.28%)
Nov 04, 2013 71.49 71.49 70.81 71.20 165,003 +0.00(+0.00%)
Nov 01, 2013 71.19 71.52 71.03 71.20 281,235 +0.58(+0.82%)
Oct 31, 2013 70.73 71.74 70.60 70.62 479,212 +0.02(+0.03%)
Oct 30, 2013 70.28 70.70 70.00 70.60 215,195 +0.65(+0.93%)
Oct 29, 2013 70.20 70.54 69.95 69.95 251,212 +0.24(+0.34%)
Oct 28, 2013 70.32 70.75 69.69 69.71 161,963 -0.44(-0.63%)
Oct 25, 2013 69.55 70.15 69.30 70.15 101,745 +0.45(+0.65%)
Oct 24, 2013 70.37 70.37 69.53 69.70 205,046 -0.67(-0.95%)
Oct 23, 2013 69.71 70.44 69.65 70.37 193,019 +0.67(+0.96%)
Oct 22, 2013 70.57 71.80 69.62 69.70 274,256 -0.45(-0.64%)
Oct 21, 2013 69.60 70.58 69.16 70.15 257,374 +0.65(+0.94%)
Oct 18, 2013 69.10 69.58 68.94 69.50 279,921 +0.19(+0.27%)
Oct 17, 2013 69.69 69.69 68.91 69.31 166,656 -0.05(-0.07%)
Oct 16, 2013 68.87 69.50 68.24 69.36 160,446 +0.49(+0.71%)
Oct 15, 2013 68.84 68.96 67.80 68.87 388,629 +0.54(+0.79%)
Oct 11, 2013 68.33 68.33 68.33 0 +0.07(+0.10%)
Oct 10, 2013 67.40 68.92 67.10 68.26 242,598 +1.28(+1.91%)
Oct 09, 2013 65.62 68.09 65.62 66.98 378,874 +0.33(+0.50%)
Oct 08, 2013 66.14 66.97 65.92 66.65 213,208 +0.51(+0.77%)
Oct 07, 2013 65.80 66.59 64.50 66.14 169,480 +0.04(+0.06%)
Oct 04, 2013 66.35 66.69 66.09 66.10 217,005 -0.33(-0.50%)
Oct 03, 2013 66.90 67.15 66.24 66.43 420,220 +0.32(+0.48%)
Oct 02, 2013 65.69 66.18 64.72 66.11 269,463 +0.31(+0.47%)
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.