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 26, 2021 38.40 38.52 38.08 38.25 3,811,280 -0.01(-0.03%)
Feb 25, 2021 37.87 38.41 37.81 38.26 4,333,772 +0.44(+1.16%)
Feb 24, 2021 37.81 38.17 37.35 37.82 2,706,895 +0.01(+0.03%)
Feb 23, 2021 37.99 38.12 37.67 37.81 1,614,541 -0.06(-0.16%)
Feb 22, 2021 37.95 38.12 37.52 37.87 3,139,161 -0.22(-0.58%)
Feb 19, 2021 38.64 38.76 37.89 38.09 2,403,578 -0.55(-1.42%)
Feb 18, 2021 38.68 39.02 38.50 38.64 1,906,830 -0.16(-0.41%)
Feb 17, 2021 39.19 39.24 38.74 38.80 2,360,132 -0.49(-1.25%)
Feb 16, 2021 39.94 39.95 39.12 39.29 1,597,933 -0.53(-1.33%)
Feb 12, 2021 39.82 39.82 39.82 0 +0.58(+1.48%)
Feb 11, 2021 39.06 39.40 38.77 39.24 2,522,992 +0.20(+0.51%)
Feb 10, 2021 39.07 39.33 38.95 39.04 2,285,714 +0.04(+0.10%)
Feb 09, 2021 39.60 39.72 38.70 39.00 6,134,382 -0.62(-1.56%)
Feb 08, 2021 39.62 40.09 39.46 39.62 2,602,204 -0.08(-0.20%)
Feb 05, 2021 41.02 41.19 39.68 39.70 2,695,584 -1.26(-3.08%)
Feb 04, 2021 40.34 41.16 40.15 40.96 2,365,738 +0.71(+1.76%)
Feb 03, 2021 39.42 40.57 39.35 40.25 3,394,526 +0.66(+1.67%)
Feb 02, 2021 39.71 39.96 39.29 39.59 2,308,634 +0.18(+0.46%)
Feb 01, 2021 39.29 39.73 39.00 39.41 2,298,247 +0.41(+1.05%)
Jan 29, 2021 38.90 39.22 38.71 39.00 4,241,330 -0.08(-0.20%)
Jan 28, 2021 39.00 39.30 38.80 39.08 6,400,400 +0.26(+0.67%)
Jan 27, 2021 38.89 38.92 38.45 38.82 5,022,534 -0.01(-0.03%)
Jan 26, 2021 38.84 39.00 38.18 38.83 2,596,645 +0.16(+0.41%)
Jan 25, 2021 38.25 39.05 37.82 38.67 4,031,548 +0.72(+1.90%)
Jan 22, 2021 37.69 38.00 37.50 37.95 3,316,246 +0.30(+0.80%)
Jan 21, 2021 37.95 37.95 37.35 37.65 3,148,271 -0.05(-0.13%)
Jan 20, 2021 37.56 38.01 37.27 37.70 6,154,842 +0.20(+0.53%)
Jan 19, 2021 38.40 38.42 37.15 37.50 6,737,546 -0.90(-2.34%)
Jan 18, 2021 39.90 39.90 38.12 38.40 5,491,808 +0.42(+1.11%)
Jan 15, 2021 37.05 38.35 36.46 37.98 11,315,959 +1.69(+4.66%)
Jan 14, 2021 38.50 38.50 36.03 36.29 16,095,656 -0.81(-2.18%)
Jan 13, 2021 39.00 39.00 36.52 37.10 25,163,394 -4.21(-10.19%)
Jan 12, 2021 42.29 42.30 41.12 41.31 2,903,925 -0.94(-2.22%)
Jan 11, 2021 42.55 42.55 42.07 42.25 1,878,750 -0.35(-0.82%)
Jan 08, 2021 42.79 43.13 42.39 42.60 1,681,400 -0.28(-0.65%)
Jan 07, 2021 42.85 43.06 42.63 42.88 1,856,283 -0.09(-0.21%)
Jan 06, 2021 43.25 43.63 42.81 42.97 1,991,287 -0.60(-1.38%)
Jan 05, 2021 43.50 43.92 43.09 43.57 1,225,769 -0.06(-0.14%)
Jan 04, 2021 43.65 44.21 43.52 43.63 1,018,358 +0.25(+0.58%)
Dec 31, 2020 43.38 43.38 43.38 0 -0.60(-1.36%)
Dec 30, 2020 44.56 44.82 43.93 43.98 1,355,188 -0.55(-1.24%)
Dec 29, 2020 44.70 44.92 44.49 44.53 1,623,570 -0.09(-0.20%)
Dec 24, 2020 44.62 44.62 44.62 0 +0.40(+0.90%)
Dec 23, 2020 44.53 44.69 44.14 44.22 1,677,439 -0.36(-0.81%)
Dec 22, 2020 44.92 44.92 44.52 44.58 1,259,413 -0.31(-0.69%)
Dec 21, 2020 44.70 44.92 44.07 44.89 1,480,219 +0.07(+0.16%)
Dec 18, 2020 45.25 45.42 44.77 44.82 4,898,685 -0.34(-0.75%)
Dec 17, 2020 44.60 45.28 44.47 45.16 2,063,761 +0.49(+1.10%)
Dec 16, 2020 44.95 45.11 44.57 44.67 1,640,026 -0.12(-0.27%)
Dec 15, 2020 44.74 45.09 44.38 44.79 1,592,662 +0.14(+0.31%)
Dec 14, 2020 44.15 45.01 44.06 44.65 3,096,093 +0.72(+1.64%)
Dec 11, 2020 43.89 44.24 43.61 43.93 1,616,376 -0.04(-0.09%)
Dec 10, 2020 44.41 44.60 43.81 43.97 2,101,842 -0.68(-1.52%)
Dec 09, 2020 44.52 44.70 43.94 44.65 2,110,090 +0.20(+0.45%)
Dec 08, 2020 44.33 44.69 44.33 44.45 2,077,307 +0.10(+0.23%)
Dec 07, 2020 44.09 44.62 44.08 44.35 3,500,961 +0.27(+0.61%)
Dec 04, 2020 44.20 44.29 43.76 44.08 2,024,394 -0.06(-0.14%)
Dec 03, 2020 44.19 44.35 43.46 44.14 2,397,422 +0.07(+0.16%)
Dec 02, 2020 42.97 44.11 42.86 44.07 1,629,241 +0.97(+2.25%)
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.