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 (%)
Mar 31, 2009 12.92 13.22 12.92 13.22 506,934 +0.30(+2.32%)
Mar 30, 2009 12.84 12.92 12.49 12.92 553,143 +0.22(+1.73%)
Mar 26, 2009 12.48 12.70 12.49 12.70 1,378,957 +0.21(+1.68%)
Mar 25, 2009 12.73 12.65 12.49 12.49 2,934,233 -0.16(-1.26%)
Mar 24, 2009 12.08 12.65 11.92 12.65 1,779,926 +0.73(+6.12%)
Mar 23, 2009 12.34 12.22 11.92 11.92 619,458 -0.23(-1.89%)
Mar 20, 2009 12.44 12.20 12.15 12.15 1,432,846 -0.05(-0.41%)
Mar 19, 2009 12.60 12.65 12.20 12.20 1,426,336 -0.45(-3.56%)
Mar 18, 2009 12.85 12.82 12.65 12.65 606,337 -0.17(-1.33%)
Mar 17, 2009 13.18 13.12 12.82 12.82 684,096 -0.30(-2.29%)
Mar 16, 2009 13.02 13.35 12.83 13.12 694,835 +0.15(+1.16%)
Mar 13, 2009 13.35 13.35 12.97 12.97 1,176,909 -0.12(-0.92%)
Mar 12, 2009 13.10 13.12 12.99 13.09 446,271 -0.01(-0.08%)
Mar 11, 2009 13.02 13.10 12.82 13.10 303,299 +0.01(+0.08%)
Mar 10, 2009 13.15 13.31 12.98 13.09 621,017 -0.09(-0.68%)
Mar 09, 2009 13.19 13.49 13.08 13.18 335,281 -0.22(-1.64%)
Mar 06, 2009 13.35 13.57 13.17 13.40 374,521 +0.08(+0.60%)
Mar 05, 2009 13.45 13.69 13.14 13.32 263,007 -0.18(-1.33%)
Mar 04, 2009 13.39 13.78 13.38 13.50 687,141 +0.27(+2.04%)
Mar 02, 2009 12.81 13.36 12.81 13.23 430,112 +0.13(+0.99%)
Feb 27, 2009 12.90 13.18 12.86 13.10 259,158 +0.02(+0.15%)
Feb 26, 2009 13.00 13.25 12.95 13.08 227,950 +0.24(+1.87%)
Feb 25, 2009 12.68 13.07 12.55 12.84 637,201 +0.09(+0.71%)
Feb 24, 2009 12.02 12.84 12.01 12.75 425,137 +0.44(+3.57%)
Feb 23, 2009 12.56 12.85 12.08 12.31 380,111 -0.31(-2.46%)
Feb 20, 2009 12.91 12.91 12.34 12.62 268,121 -0.33(-2.55%)
Feb 19, 2009 12.76 13.00 12.72 12.95 466,462 +0.15(+1.17%)
Feb 18, 2009 12.89 13.04 12.61 12.80 423,419 -0.09(-0.70%)
Feb 17, 2009 12.71 12.91 12.62 12.89 185,711 -0.16(-1.23%)
Feb 13, 2009 12.58 13.05 12.30 13.05 742,660 +0.65(+5.24%)
Feb 12, 2009 12.69 12.73 12.20 12.40 471,445 -0.18(-1.43%)
Feb 11, 2009 12.50 12.94 12.50 12.58 298,465 +0.10(+0.80%)
Feb 10, 2009 12.95 13.00 12.40 12.48 666,501 -0.52(-4.00%)
Feb 09, 2009 13.06 13.12 12.85 13.00 561,462 -0.20(-1.52%)
Feb 06, 2009 13.80 13.85 13.20 13.20 614,558 -0.60(-4.35%)
Feb 05, 2009 13.87 14.00 13.75 13.80 302,249 -0.13(-0.93%)
Feb 04, 2009 14.05 14.10 13.80 13.93 382,676 +0.03(+0.22%)
Feb 03, 2009 14.65 14.65 13.79 13.90 768,185 -0.67(-4.60%)
Feb 02, 2009 14.20 14.78 14.11 14.57 475,567 +0.37(+2.61%)
Jan 30, 2009 13.88 14.43 13.70 14.20 1,135,832 +0.68(+5.03%)
Jan 29, 2009 13.63 14.04 13.41 13.52 428,383 -0.13(-0.95%)
Jan 28, 2009 13.60 13.67 13.23 13.65 301,044 +0.08(+0.59%)
Jan 27, 2009 14.00 14.00 13.42 13.57 228,677 -0.43(-3.07%)
Jan 26, 2009 13.92 14.25 13.92 14.00 259,903 -0.10(-0.71%)
Jan 23, 2009 14.25 14.38 13.97 14.10 365,161 -0.45(-3.09%)
Jan 22, 2009 14.87 14.87 14.26 14.55 222,812 -0.32(-2.15%)
Jan 21, 2009 14.60 14.95 14.05 14.87 461,308 +0.37(+2.55%)
Jan 20, 2009 14.90 15.00 14.50 14.50 565,286 -0.35(-2.36%)
Jan 19, 2009 14.95 15.00 14.56 14.85 127,810 -0.10(-0.67%)
Jan 16, 2009 14.87 15.27 14.82 14.95 781,938 +0.16(+1.08%)
Jan 15, 2009 14.30 14.79 14.18 14.79 615,817 +0.64(+4.52%)
Jan 14, 2009 14.41 14.43 13.92 14.15 271,005 -0.24(-1.67%)
Jan 13, 2009 14.02 14.73 13.82 14.39 934,378 +0.38(+2.71%)
Jan 12, 2009 13.70 14.16 13.60 14.01 258,524 +0.22(+1.60%)
Jan 09, 2009 13.45 13.93 13.06 13.79 538,415 +0.19(+1.40%)
Jan 08, 2009 13.63 13.74 13.35 13.60 181,452 -0.06(-0.44%)
Jan 07, 2009 14.00 14.20 13.50 13.66 314,428 -0.60(-4.21%)
Jan 06, 2009 14.69 14.89 14.10 14.26 351,887 -0.27(-1.86%)
Jan 05, 2009 14.89 14.89 14.37 14.53 213,480 -0.07(-0.48%)
Jan 02, 2009 14.21 14.60 14.01 14.60 129,247 +0.16(+1.11%)
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.