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, 2014 86.58 87.40 86.58 87.26 165,696 -0.01(-0.01%)
Feb 27, 2014 86.99 87.27 85.75 87.27 263,813 +0.44(+0.51%)
Feb 26, 2014 87.00 87.00 86.03 86.83 254,740 -0.17(-0.20%)
Feb 25, 2014 87.25 87.29 86.31 87.00 198,842 -0.22(-0.25%)
Feb 24, 2014 87.08 87.57 86.71 87.22 137,778 +0.41(+0.47%)
Feb 21, 2014 87.81 87.87 86.01 86.81 248,274 -0.66(-0.75%)
Feb 20, 2014 84.77 87.96 84.77 87.47 244,668 +2.47(+2.91%)
Feb 19, 2014 85.70 85.70 84.47 85.00 179,781 -0.48(-0.56%)
Feb 18, 2014 86.49 86.49 85.01 85.48 281,001 -0.48(-0.56%)
Feb 14, 2014 85.96 85.96 85.96 0 -0.11(-0.13%)
Feb 13, 2014 85.29 86.35 85.19 86.07 534,838 +0.50(+0.58%)
Feb 12, 2014 84.35 85.99 84.35 85.57 312,379 +1.39(+1.65%)
Feb 11, 2014 83.48 84.70 83.01 84.18 234,053 +1.27(+1.53%)
Feb 10, 2014 83.67 83.67 82.77 82.91 188,943 -0.51(-0.61%)
Feb 07, 2014 81.70 83.75 81.70 83.42 309,739 +1.75(+2.14%)
Feb 06, 2014 81.65 81.94 80.95 81.67 206,633 +0.02(+0.02%)
Feb 05, 2014 81.45 81.66 80.75 81.65 243,043 +0.40(+0.49%)
Feb 04, 2014 81.44 81.48 80.26 81.25 156,901 -0.20(-0.25%)
Feb 03, 2014 82.47 82.47 80.87 81.45 204,155 -0.72(-0.88%)
Jan 31, 2014 81.45 82.25 81.03 82.17 263,277 +0.35(+0.43%)
Jan 30, 2014 81.30 82.49 80.96 81.82 257,297 +0.88(+1.09%)
Jan 29, 2014 81.05 81.75 80.30 80.94 232,307 -0.04(-0.05%)
Jan 28, 2014 78.63 81.00 78.51 80.98 348,196 +2.75(+3.52%)
Jan 27, 2014 78.95 79.40 77.80 78.23 272,776 -0.90(-1.14%)
Jan 24, 2014 80.06 80.11 78.81 79.13 182,545 -1.22(-1.52%)
Jan 23, 2014 81.23 81.58 80.20 80.35 402,564 -1.25(-1.53%)
Jan 22, 2014 80.97 81.62 80.50 81.60 340,373 +0.94(+1.17%)
Jan 21, 2014 80.08 81.13 80.05 80.66 0 +0.76(+0.95%)
Jan 20, 2014 79.86 80.01 79.47 79.90 82,239 +0.68(+0.86%)
Jan 17, 2014 78.60 79.48 78.53 79.22 318,028 +0.50(+0.64%)
Jan 16, 2014 78.65 79.08 78.00 78.72 109,450 +0.20(+0.25%)
Jan 15, 2014 77.15 79.30 77.15 78.52 245,046 +1.37(+1.78%)
Jan 14, 2014 77.50 77.80 76.89 77.15 328,314 -0.27(-0.35%)
Jan 13, 2014 78.97 79.48 77.33 77.42 228,412 -1.53(-1.94%)
Jan 10, 2014 79.32 79.62 78.80 78.95 289,829 -0.25(-0.32%)
Jan 09, 2014 80.26 80.26 79.19 79.20 256,465 -0.64(-0.80%)
Jan 08, 2014 82.35 82.35 79.22 79.84 0 -2.56(-3.11%)
Jan 07, 2014 79.49 82.68 79.03 82.40 383,463 +2.91(+3.66%)
Jan 06, 2014 78.97 79.54 78.54 79.49 136,856 +0.39(+0.49%)
Jan 03, 2014 79.84 79.85 78.79 79.10 154,546 -0.59(-0.74%)
Jan 02, 2014 79.73 80.03 78.90 79.69 141,227 -0.19(-0.24%)
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%)
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.