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 07, 2021 49.67 0 +0.78(+1.60%)
Dec 06, 2021 48.01 49.20 47.97 48.89 3,098,319 +1.38(+2.90%)
Dec 03, 2021 47.73 48.41 47.43 47.51 953,867 +0.01(+0.02%)
Dec 02, 2021 46.00 47.93 46.00 47.50 1,869,117 +1.56(+3.40%)
Dec 01, 2021 46.98 47.47 45.85 45.94 2,164,932 -0.86(-1.84%)
Nov 30, 2021 47.52 47.53 45.40 46.80 4,189,314 -0.71(-1.49%)
Nov 29, 2021 46.79 47.91 46.63 47.51 1,844,963 +0.99(+2.13%)
Nov 26, 2021 47.00 47.83 46.46 46.52 2,208,242 -1.39(-2.90%)
Nov 25, 2021 48.30 48.65 47.88 47.91 986,160 -0.29(-0.60%)
Nov 24, 2021 49.00 49.00 46.85 48.20 4,650,745 -2.32(-4.59%)
Nov 23, 2021 50.50 50.77 49.67 50.52 2,154,679 -0.17(-0.34%)
Nov 22, 2021 50.96 51.19 50.29 50.69 1,457,652 -0.27(-0.53%)
Nov 19, 2021 52.30 52.35 50.73 50.96 1,393,447 -1.34(-2.56%)
Nov 18, 2021 52.00 52.42 52.24 52.30 1,314,360 +0.25(+0.48%)
Nov 17, 2021 51.34 52.07 51.10 52.05 2,100,494 +1.09(+2.14%)
Nov 16, 2021 50.96 51.23 50.72 50.96 996,692 +0.08(+0.16%)
Nov 15, 2021 50.35 51.05 50.26 50.88 1,248,825 +0.66(+1.31%)
Nov 12, 2021 50.22 50.63 49.79 50.22 1,886,386 +0.07(+0.14%)
Nov 11, 2021 50.03 50.43 49.86 50.15 749,997 +0.07(+0.14%)
Nov 10, 2021 50.34 50.08 1,052,713 -0.27(-0.54%)
Nov 09, 2021 49.37 50.45 49.23 50.35 1,118,386 +0.86(+1.74%)
Nov 08, 2021 49.48 49.66 48.94 49.49 961,438 +0.06(+0.12%)
Nov 05, 2021 49.50 50.03 49.31 49.43 1,592,998 +0.04(+0.08%)
Nov 04, 2021 48.19 49.46 48.17 49.39 1,347,084 +1.24(+2.58%)
Nov 03, 2021 47.99 48.34 47.62 48.15 731,690 +0.11(+0.23%)
Nov 02, 2021 48.02 48.38 47.77 48.04 871,660 +0.05(+0.10%)
Nov 01, 2021 46.33 48.05 47.13 47.99 1,887,943 +1.57(+3.38%)
Oct 29, 2021 47.05 47.17 46.31 46.42 1,259,650 -0.61(-1.30%)
Oct 28, 2021 46.50 47.19 46.39 47.03 1,686,182 +0.46(+0.99%)
Oct 27, 2021 47.91 48.21 46.51 46.57 1,686,018 -1.18(-2.47%)
Oct 26, 2021 49.12 47.67 47.75 1,016,531 -1.26(-2.57%)
Oct 25, 2021 48.46 49.14 48.02 49.01 882,541 +0.61(+1.26%)
Oct 22, 2021 48.30 48.64 48.06 48.40 592,156 +0.07(+0.14%)
Oct 21, 2021 47.61 48.56 47.61 48.33 851,224 +0.63(+1.32%)
Oct 20, 2021 48.16 48.19 47.53 47.70 944,914 -0.56(-1.16%)
Oct 19, 2021 48.07 48.27 47.58 48.26 962,641 +0.17(+0.35%)
Oct 18, 2021 47.60 48.24 47.10 48.09 1,209,447 +0.42(+0.88%)
Oct 15, 2021 47.93 48.09 47.33 47.67 1,109,823 -0.18(-0.38%)
Oct 14, 2021 47.68 48.09 47.51 47.85 912,650 +0.33(+0.69%)
Oct 13, 2021 46.87 47.53 46.66 47.52 786,008 +0.60(+1.28%)
Oct 12, 2021 47.72 47.72 46.15 46.92 1,853,805 -0.76(-1.59%)
Oct 08, 2021 47.68 47.68 47.68 0 -0.51(-1.06%)
Oct 07, 2021 48.03 48.42 47.93 48.19 1,111,094 +0.37(+0.77%)
Oct 06, 2021 47.91 48.33 47.68 47.82 858,325 -0.37(-0.77%)
Oct 05, 2021 47.64 48.27 47.50 48.19 678,053 +0.54(+1.13%)
Oct 04, 2021 48.19 48.20 47.40 47.65 713,448 -0.68(-1.41%)
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.