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 (%)
Feb 28, 2019 74.95 75.31 73.97 74.17 887,482 -0.91(-1.21%)
Feb 27, 2019 75.09 75.48 74.58 75.08 473,389 +0.04(+0.05%)
Feb 26, 2019 73.50 75.95 73.49 75.04 879,810 +1.95(+2.67%)
Feb 25, 2019 73.48 73.68 72.91 73.09 636,361 -0.22(-0.30%)
Feb 22, 2019 72.89 73.46 72.89 73.31 612,566 +0.63(+0.87%)
Feb 21, 2019 73.07 73.39 72.48 72.68 1,076,202 -0.40(-0.55%)
Feb 20, 2019 73.05 73.36 72.58 73.08 654,899 -0.01(-0.01%)
Feb 19, 2019 73.00 73.49 72.32 73.09 1,010,727 +0.10(+0.14%)
Feb 15, 2019 72.99 72.99 72.99 0 -0.56(-0.76%)
Feb 14, 2019 73.31 74.20 72.65 73.55 585,701 +0.27(+0.37%)
Feb 13, 2019 73.51 73.82 72.96 73.28 424,046 -0.30(-0.41%)
Feb 12, 2019 73.44 73.96 72.40 73.58 831,757 +0.30(+0.41%)
Feb 11, 2019 74.19 74.25 73.19 73.28 577,578 -0.52(-0.70%)
Feb 08, 2019 73.81 73.93 73.03 73.80 663,225 -0.02(-0.03%)
Feb 07, 2019 73.27 74.04 72.81 73.82 594,290 +0.54(+0.74%)
Feb 06, 2019 73.01 73.49 72.35 73.28 620,387 -0.07(-0.10%)
Feb 05, 2019 72.16 73.55 72.09 73.35 743,384 +1.46(+2.03%)
Feb 04, 2019 71.36 72.25 70.91 71.89 594,232 +0.67(+0.94%)
Feb 01, 2019 71.46 71.60 70.49 71.22 602,781 -0.16(-0.22%)
Jan 31, 2019 70.73 71.49 70.57 71.38 913,429 +0.67(+0.95%)
Jan 30, 2019 70.75 71.18 69.88 70.71 761,299 -0.42(-0.59%)
Jan 29, 2019 70.09 71.44 70.09 71.13 915,300 +0.67(+0.95%)
Jan 28, 2019 70.18 70.84 70.00 70.46 577,503 +0.18(+0.26%)
Jan 25, 2019 71.30 71.67 69.67 70.28 843,254 -0.84(-1.18%)
Jan 24, 2019 71.35 71.85 70.70 71.12 732,705 -0.21(-0.29%)
Jan 23, 2019 71.19 71.86 71.08 71.33 753,690 +0.36(+0.51%)
Jan 22, 2019 71.12 72.16 70.63 70.97 838,640 -0.33(-0.46%)
Jan 21, 2019 71.49 71.66 70.84 71.30 267,471 -0.33(-0.46%)
Jan 18, 2019 71.80 72.24 71.34 71.63 992,406 -0.07(-0.10%)
Jan 17, 2019 71.25 72.10 71.22 71.70 799,501 +0.24(+0.34%)
Jan 16, 2019 71.75 72.06 71.05 71.46 1,013,823 -0.33(-0.46%)
Jan 15, 2019 71.89 72.39 71.60 71.79 759,354 +0.05(+0.07%)
Jan 14, 2019 70.83 71.90 70.46 71.74 900,704 +0.82(+1.16%)
Jan 11, 2019 70.55 71.45 70.19 70.92 1,102,837 +0.35(+0.50%)
Jan 10, 2019 70.46 71.14 69.76 70.57 801,037 -0.01(-0.01%)
Jan 09, 2019 70.42 71.32 70.02 70.58 1,477,794 +0.30(+0.43%)
Jan 08, 2019 69.74 70.46 69.65 70.28 1,451,481 +1.19(+1.72%)
Jan 07, 2019 67.62 69.23 67.24 69.09 1,256,828 +1.67(+2.48%)
Jan 04, 2019 66.18 67.50 65.85 67.42 1,341,685 +1.60(+2.43%)
Jan 03, 2019 66.20 66.23 65.25 65.82 925,816 -0.79(-1.19%)
Jan 02, 2019 67.89 67.89 66.13 66.61 970,499 -1.30(-1.91%)
Dec 31, 2018 67.91 67.91 67.91 0 +0.06(+0.09%)
Dec 28, 2018 67.80 68.14 67.50 67.85 1,225,250 +0.25(+0.37%)
Dec 27, 2018 65.50 67.64 65.15 67.60 1,020,515 +2.68(+4.13%)
Dec 24, 2018 64.92 64.92 64.92 0 -0.60(-0.92%)
Dec 21, 2018 65.52 66.73 65.01 65.52 3,442,207 +0.00(+0.00%)
Dec 20, 2018 65.89 66.37 64.98 65.52 837,066 -0.38(-0.58%)
Dec 19, 2018 66.87 67.29 65.49 65.90 1,383,291 -0.96(-1.44%)
Dec 18, 2018 66.39 67.78 66.38 66.86 1,447,059 +0.51(+0.77%)
Dec 17, 2018 66.50 67.15 66.06 66.35 927,757 -0.69(-1.03%)
Dec 14, 2018 67.62 68.50 66.70 67.04 814,756 -0.80(-1.18%)
Dec 13, 2018 68.25 68.87 67.75 67.84 943,030 -0.06(-0.09%)
Dec 12, 2018 69.00 69.43 67.79 67.90 1,047,974 -0.76(-1.11%)
Dec 11, 2018 67.42 69.63 67.42 68.66 1,572,265 +1.78(+2.66%)
Dec 10, 2018 66.78 67.65 66.63 66.88 759,226 +0.30(+0.45%)
Dec 07, 2018 68.38 68.95 66.37 66.58 1,079,166 -2.24(-3.25%)
Dec 06, 2018 68.19 68.99 66.60 68.82 900,547 +0.05(+0.07%)
Dec 05, 2018 69.02 69.95 68.50 68.77 502,220 -0.19(-0.28%)
Dec 04, 2018 69.31 69.99 68.73 68.96 940,170 -0.39(-0.56%)
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.