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 29, 2011 25.03 25.06 24.78 24.85 233,299 -0.12(-0.48%)
Apr 28, 2011 25.07 25.09 24.76 24.97 1,617,126 -0.14(-0.56%)
Apr 27, 2011 25.52 25.62 25.11 25.11 140,233 -0.44(-1.72%)
Apr 26, 2011 25.39 25.58 25.39 25.55 349,018 +0.11(+0.43%)
Apr 25, 2011 25.52 25.58 25.17 25.44 121,001 -0.15(-0.59%)
Apr 21, 2011 25.71 25.86 25.51 25.59 245,438 -0.10(-0.39%)
Apr 20, 2011 26.00 26.16 25.69 25.69 295,495 -0.20(-0.77%)
Apr 19, 2011 25.81 26.10 25.75 25.89 187,819 -0.04(-0.15%)
Apr 18, 2011 25.70 25.97 25.60 25.93 299,072 +0.24(+0.93%)
Apr 15, 2011 25.74 25.81 25.55 25.69 217,838 +0.03(+0.12%)
Apr 14, 2011 25.54 25.83 25.54 25.66 159,916 +0.06(+0.23%)
Apr 13, 2011 25.76 25.76 25.45 25.60 244,683 -0.05(-0.19%)
Apr 12, 2011 25.41 25.69 25.21 25.65 320,638 +0.05(+0.20%)
Apr 11, 2011 25.60 26.00 25.54 25.60 661,646 -0.09(-0.35%)
Apr 08, 2011 25.82 25.97 25.61 25.69 265,023 -0.13(-0.50%)
Apr 07, 2011 25.81 26.00 25.71 25.82 278,952 +0.07(+0.27%)
Apr 06, 2011 25.75 25.86 25.45 25.75 526,925 +0.15(+0.59%)
Apr 05, 2011 25.50 25.70 25.36 25.60 424,137 +0.10(+0.39%)
Apr 04, 2011 25.75 25.80 25.35 25.50 214,084 -0.20(-0.78%)
Apr 01, 2011 25.50 25.90 25.46 25.70 557,438 +0.21(+0.82%)
Mar 31, 2011 25.73 25.73 25.24 25.49 374,845 -0.18(-0.70%)
Mar 30, 2011 25.80 25.80 25.58 25.67 196,146 +0.00(+0.00%)
Mar 29, 2011 25.26 25.76 25.25 25.67 716,384 +0.47(+1.87%)
Mar 28, 2011 25.62 25.64 25.02 25.20 135,647 -0.34(-1.33%)
Mar 25, 2011 25.65 26.00 25.51 25.54 370,315 -0.22(-0.85%)
Mar 24, 2011 25.28 25.76 25.16 25.76 462,318 +0.47(+1.86%)
Mar 23, 2011 25.08 25.54 25.08 25.29 289,200 +0.27(+1.08%)
Mar 22, 2011 25.46 25.75 25.01 25.02 119,034 -0.54(-2.11%)
Mar 21, 2011 25.39 25.68 25.45 25.56 136,741 +0.40(+1.59%)
Mar 18, 2011 25.20 25.63 25.10 25.16 384,557 +0.10(+0.40%)
Mar 17, 2011 25.12 25.31 24.98 25.06 137,609 +0.00(+0.00%)
Mar 16, 2011 24.90 25.21 24.69 25.06 364,599 +0.32(+1.29%)
Mar 15, 2011 24.85 24.97 24.46 24.74 211,988 -0.52(-2.06%)
Mar 14, 2011 24.90 25.30 24.76 25.26 106,923 +0.21(+0.84%)
Mar 11, 2011 25.30 25.42 24.91 25.05 132,795 -0.30(-1.18%)
Mar 10, 2011 24.65 25.75 24.16 25.35 597,484 +0.62(+2.51%)
Mar 09, 2011 24.80 25.19 24.73 24.73 321,725 -0.11(-0.44%)
Mar 08, 2011 25.27 25.29 24.80 24.84 417,612 -0.52(-2.05%)
Mar 07, 2011 25.77 26.05 25.28 25.36 318,287 -0.42(-1.63%)
Mar 04, 2011 26.09 26.15 25.68 25.78 481,364 -0.29(-1.11%)
Mar 03, 2011 25.20 26.17 25.05 26.07 604,391 +1.02(+4.07%)
Mar 02, 2011 25.77 25.77 24.62 25.05 625,455 -0.65(-2.53%)
Mar 01, 2011 25.70 26.19 25.54 25.70 1,396,552 +0.01(+0.04%)
Feb 28, 2011 25.99 26.09 25.69 25.69 314,260 -0.31(-1.19%)
Feb 25, 2011 26.23 26.35 25.57 26.00 833,384 -0.29(-1.10%)
Feb 24, 2011 26.40 26.49 26.20 26.29 619,079 -0.06(-0.23%)
Feb 23, 2011 26.88 26.99 26.34 26.35 543,412 -0.55(-2.04%)
Feb 22, 2011 27.09 27.40 26.73 26.90 268,542 -0.19(-0.70%)
Feb 18, 2011 26.87 27.10 26.73 27.09 189,988 +0.09(+0.33%)
Feb 17, 2011 26.65 27.00 26.63 27.00 235,856 +0.35(+1.31%)
Feb 16, 2011 26.45 26.65 26.32 26.65 163,794 +0.25(+0.95%)
Feb 15, 2011 26.33 26.56 26.13 26.40 246,190 +0.00(+0.00%)
Feb 14, 2011 26.30 26.54 26.02 26.40 341,153 +0.13(+0.49%)
Feb 11, 2011 25.79 26.29 25.77 26.27 189,397 +0.38(+1.47%)
Feb 10, 2011 25.75 26.10 25.75 25.89 315,649 +0.05(+0.19%)
Feb 09, 2011 26.03 26.06 25.75 25.84 198,193 -0.27(-1.03%)
Feb 08, 2011 26.10 26.25 25.31 26.11 564,587 -0.08(-0.31%)
Feb 07, 2011 26.48 26.60 26.03 26.19 588,076 -0.19(-0.72%)
Feb 04, 2011 26.75 26.78 26.23 26.38 699,839 -0.42(-1.57%)
Feb 03, 2011 27.04 27.06 26.67 26.80 385,015 -0.22(-0.81%)
Feb 02, 2011 27.03 27.18 26.93 27.02 277,580 +0.01(+0.04%)
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.