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, 2017 65.59 65.59 65.59 0 -0.26(-0.39%)
Dec 28, 2017 65.82 65.92 65.32 65.85 404,396 +0.13(+0.20%)
Dec 27, 2017 65.30 65.78 64.90 65.72 503,222 +0.32(+0.49%)
Dec 22, 2017 65.55 65.75 64.99 65.40 416,262 +0.01(+0.02%)
Dec 21, 2017 65.62 65.90 64.85 65.39 632,924 -0.18(-0.27%)
Dec 20, 2017 66.53 66.53 65.51 65.57 906,466 -0.90(-1.35%)
Dec 19, 2017 67.22 67.41 66.42 66.47 608,757 -0.47(-0.70%)
Dec 18, 2017 67.34 67.80 66.80 66.94 550,246 -0.21(-0.31%)
Dec 15, 2017 67.15 67.96 66.87 67.15 2,963,149 +0.16(+0.24%)
Dec 14, 2017 67.10 67.53 66.52 66.99 671,390 +0.04(+0.06%)
Dec 13, 2017 67.11 67.15 66.59 66.95 819,381 -0.10(-0.15%)
Dec 12, 2017 66.95 67.46 66.78 67.05 1,104,142 +0.32(+0.48%)
Dec 11, 2017 66.50 67.07 66.07 66.73 432,711 +0.24(+0.36%)
Dec 08, 2017 66.29 67.00 66.29 66.49 499,915 +0.10(+0.15%)
Dec 07, 2017 66.15 66.67 65.88 66.39 553,968 +0.23(+0.35%)
Dec 06, 2017 65.77 66.28 65.52 66.16 615,482 +0.34(+0.52%)
Dec 05, 2017 65.65 66.02 65.50 65.82 675,212 +0.16(+0.24%)
Dec 04, 2017 66.15 65.40 65.66 479,753 +0.03(+0.05%)
Dec 01, 2017 65.77 66.15 65.45 65.63 707,789 -0.16(-0.24%)
Nov 30, 2017 65.78 66.33 64.88 65.79 1,616,423 +0.21(+0.32%)
Nov 29, 2017 65.51 65.62 64.34 65.58 1,334,437 +0.83(+1.28%)
Nov 28, 2017 65.05 66.53 64.61 64.75 1,772,623 +0.49(+0.76%)
Nov 27, 2017 64.21 64.66 63.78 64.26 542,222 +0.18(+0.28%)
Nov 24, 2017 63.98 64.38 63.75 64.08 255,955 +0.27(+0.42%)
Nov 23, 2017 63.76 64.25 63.70 63.81 114,196 -0.16(-0.25%)
Nov 22, 2017 64.00 64.49 63.81 63.97 316,600 -0.15(-0.23%)
Nov 21, 2017 63.63 64.25 63.59 64.12 457,857 +0.37(+0.58%)
Nov 20, 2017 63.46 63.86 63.33 63.75 498,173 +0.19(+0.30%)
Nov 17, 2017 64.00 64.00 62.90 63.56 727,950 -0.44(-0.69%)
Nov 16, 2017 64.50 64.73 63.88 64.00 899,307 -0.49(-0.76%)
Nov 15, 2017 63.97 64.86 63.77 64.49 742,906 +0.58(+0.91%)
Nov 14, 2017 63.79 63.98 63.02 63.91 731,439 +0.03(+0.05%)
Nov 13, 2017 63.87 64.49 63.58 63.88 461,723 -0.15(-0.23%)
Nov 10, 2017 64.20 64.25 63.67 64.03 851,754 -0.18(-0.28%)
Nov 09, 2017 63.14 64.42 63.05 64.21 1,243,368 +0.73(+1.15%)
Nov 08, 2017 62.54 63.57 62.35 63.48 823,870 +1.06(+1.70%)
Nov 07, 2017 62.14 62.63 61.80 62.42 506,908 +0.15(+0.24%)
Nov 06, 2017 61.92 62.42 61.63 62.27 688,617 +0.28(+0.45%)
Nov 03, 2017 62.22 62.22 61.05 61.99 796,221 -0.33(-0.53%)
Nov 02, 2017 60.44 62.46 60.37 62.32 1,163,695 +1.87(+3.09%)
Nov 01, 2017 60.26 60.51 60.04 60.45 969,897 -0.04(-0.07%)
Oct 31, 2017 60.38 60.82 60.10 60.49 464,006 +0.15(+0.25%)
Oct 30, 2017 60.28 60.49 60.00 60.34 394,492 +0.03(+0.05%)
Oct 27, 2017 60.71 61.14 60.20 60.31 867,320 -0.31(-0.51%)
Oct 26, 2017 60.12 60.83 60.09 60.62 557,665 +0.48(+0.80%)
Oct 25, 2017 60.03 60.21 59.84 60.14 514,690 +0.17(+0.28%)
Oct 24, 2017 60.14 60.45 59.92 59.97 552,108 +0.04(+0.07%)
Oct 23, 2017 59.08 60.17 58.91 59.93 734,672 +0.87(+1.47%)
Oct 20, 2017 59.31 59.45 58.82 59.06 463,775 -0.15(-0.25%)
Oct 19, 2017 59.00 59.28 58.75 59.21 536,493 +0.10(+0.17%)
Oct 18, 2017 59.56 59.67 58.92 59.11 527,155 -0.50(-0.84%)
Oct 17, 2017 59.74 60.00 59.44 59.61 538,040 -0.24(-0.40%)
Oct 16, 2017 60.35 60.38 59.48 59.85 754,457 -0.53(-0.88%)
Oct 13, 2017 60.95 61.24 60.22 60.38 1,196,271 -0.86(-1.40%)
Oct 12, 2017 59.37 61.42 59.37 61.24 3,154,592 +2.30(+3.90%)
Oct 11, 2017 58.82 59.07 58.30 58.94 608,104 +0.12(+0.20%)
Oct 10, 2017 59.13 59.21 58.63 58.82 590,978 -0.20(-0.34%)
Oct 06, 2017 58.78 59.06 58.47 59.02 652,060 +0.35(+0.60%)
Oct 05, 2017 58.62 58.85 58.53 58.67 762,010 +0.07(+0.12%)
Oct 04, 2017 58.00 58.77 57.86 58.60 832,558 +0.55(+0.95%)
Oct 03, 2017 57.83 58.25 57.41 58.05 863,196 +0.22(+0.38%)
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.