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 (%)
Apr 30, 2007 24.17 24.20 23.70 23.70 528,130 -0.30(-1.25%)
Apr 27, 2007 24.30 24.47 23.91 24.00 619,723 -0.25(-1.03%)
Apr 26, 2007 24.09 24.58 23.70 24.25 1,340,314 +0.33(+1.38%)
Apr 25, 2007 23.12 24.20 23.07 23.92 1,755,967 +1.06(+4.64%)
Apr 24, 2007 22.99 23.06 22.58 22.86 1,586,730 -0.11(-0.48%)
Apr 23, 2007 23.41 23.41 22.90 22.97 564,208 -0.29(-1.25%)
Apr 20, 2007 23.60 23.60 23.25 23.26 202,106 -0.13(-0.56%)
Apr 19, 2007 23.50 23.60 23.37 23.39 1,324,719 -0.23(-0.97%)
Apr 18, 2007 23.74 23.74 23.52 23.62 170,063 -0.08(-0.34%)
Apr 17, 2007 23.75 23.90 23.67 23.70 221,659 -0.11(-0.46%)
Apr 16, 2007 23.95 24.00 23.81 23.81 260,558 -0.10(-0.42%)
Apr 13, 2007 24.00 24.20 23.90 23.91 171,496 -0.13(-0.54%)
Apr 12, 2007 24.05 24.20 23.90 24.04 856,008 -0.01(-0.04%)
Apr 11, 2007 23.70 24.11 23.53 24.05 884,983 +0.50(+2.12%)
Apr 10, 2007 23.65 23.68 23.38 23.55 344,283 -0.08(-0.34%)
Apr 09, 2007 23.99 23.99 23.50 23.63 333,118 -0.42(-1.75%)
Apr 05, 2007 24.20 24.40 24.01 24.05 236,805 -0.26(-1.07%)
Apr 04, 2007 24.50 24.54 24.05 24.31 633,851 -0.26(-1.06%)
Apr 03, 2007 24.36 24.78 24.36 24.57 581,354 +0.18(+0.74%)
Apr 02, 2007 24.20 24.46 24.20 24.39 560,813 +0.25(+1.04%)
Mar 30, 2007 24.41 24.43 24.06 24.14 452,767 -0.22(-0.90%)
Mar 29, 2007 24.31 24.56 24.26 24.36 347,467 +0.06(+0.25%)
Mar 28, 2007 24.10 24.36 24.02 24.30 573,333 +0.30(+1.25%)
Mar 27, 2007 23.91 24.13 23.80 24.00 1,008,124 +0.15(+0.63%)
Mar 26, 2007 23.80 23.93 23.66 23.85 444,139 +0.15(+0.63%)
Mar 23, 2007 23.71 23.78 23.13 23.70 350,160 -0.01(-0.04%)
Mar 22, 2007 24.30 24.33 23.65 23.71 253,125 -0.44(-1.82%)
Mar 21, 2007 23.65 24.25 23.65 24.15 350,415 +0.40(+1.68%)
Mar 20, 2007 24.00 24.15 23.72 23.75 974,353 -0.40(-1.66%)
Mar 19, 2007 24.15 24.33 24.00 24.15 970,683 +0.00(+0.00%)
Mar 16, 2007 24.20 24.45 24.10 24.15 375,789 +0.00(+0.00%)
Mar 15, 2007 24.38 24.38 23.90 24.15 629,758 -0.05(-0.21%)
Mar 14, 2007 24.00 24.55 24.00 24.20 830,906 +0.01(+0.04%)
Mar 13, 2007 24.75 24.75 23.77 24.19 1,155,501 -0.41(-1.67%)
Mar 12, 2007 24.81 25.04 24.30 24.60 851,045 -0.10(-0.40%)
Mar 09, 2007 24.95 24.95 24.51 24.70 158,077 +0.02(+0.08%)
Mar 08, 2007 25.00 25.09 24.67 24.68 618,599 -0.32(-1.28%)
Mar 07, 2007 25.25 25.25 24.82 25.00 180,515 -0.04(-0.16%)
Mar 06, 2007 24.84 25.16 24.71 25.04 1,016,247 +0.24(+0.97%)
Mar 05, 2007 24.70 24.89 24.70 24.80 473,489 +0.02(+0.08%)
Mar 02, 2007 24.69 24.93 24.51 24.78 325,173 +0.08(+0.32%)
Mar 01, 2007 24.65 24.90 24.51 24.70 198,142 -0.05(-0.20%)
Feb 28, 2007 24.40 24.90 24.35 24.75 498,799 +0.33(+1.35%)
Feb 27, 2007 25.00 25.08 24.06 24.42 931,836 -0.71(-2.83%)
Feb 26, 2007 25.18 25.18 24.89 25.13 284,793 -0.02(-0.08%)
Feb 23, 2007 25.29 25.29 25.08 25.15 154,043 -0.05(-0.20%)
Feb 22, 2007 25.33 25.33 24.86 25.20 436,692 +0.05(+0.20%)
Feb 21, 2007 25.21 25.45 25.05 25.15 317,481 +0.13(+0.52%)
Feb 20, 2007 25.15 25.25 25.02 25.02 261,417 -0.18(-0.71%)
Feb 16, 2007 25.35 25.50 25.20 25.20 226,378 -0.10(-0.40%)
Feb 15, 2007 25.38 25.59 25.11 25.30 406,738 +0.00(+0.00%)
Feb 14, 2007 24.84 25.41 24.84 25.30 267,566 +0.40(+1.61%)
Feb 13, 2007 25.00 25.33 24.75 24.90 322,967 -0.10(-0.40%)
Feb 12, 2007 25.05 25.25 24.78 25.00 271,919 -0.06(-0.24%)
Feb 09, 2007 25.41 25.46 25.06 25.06 274,430 -0.31(-1.22%)
Feb 08, 2007 25.70 25.72 25.19 25.37 488,436 -0.29(-1.13%)
Feb 07, 2007 25.70 25.85 25.45 25.66 362,654 +0.16(+0.63%)
Feb 06, 2007 25.69 25.79 25.42 25.50 444,069 -0.11(-0.43%)
Feb 05, 2007 25.80 25.93 25.61 25.61 552,707 -0.03(-0.12%)
Feb 02, 2007 26.15 26.20 25.58 25.64 304,725 -0.36(-1.38%)
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.