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, 2013 59.31 62.11 59.31 61.21 658,257 +1.46(+2.44%)
Apr 29, 2013 59.13 59.94 59.00 59.75 280,718 +0.64(+1.08%)
Apr 26, 2013 59.25 59.82 59.11 59.11 248,506 -0.21(-0.35%)
Apr 25, 2013 59.03 59.59 58.35 59.32 363,207 +0.53(+0.90%)
Apr 24, 2013 59.32 60.16 58.10 58.79 196,320 -0.36(-0.61%)
Apr 23, 2013 59.73 59.73 58.69 59.15 532,022 -0.38(-0.64%)
Apr 22, 2013 60.26 61.85 58.63 59.53 745,456 -0.98(-1.62%)
Apr 19, 2013 59.52 61.30 59.18 60.51 434,290 +1.19(+2.01%)
Apr 18, 2013 59.00 59.48 58.76 59.32 535,158 +0.57(+0.97%)
Apr 17, 2013 57.75 58.82 57.42 58.75 556,996 +0.93(+1.61%)
Apr 16, 2013 57.00 58.33 56.90 57.82 357,413 +0.82(+1.44%)
Apr 15, 2013 57.10 57.66 56.77 57.00 442,525 -0.05(-0.09%)
Apr 12, 2013 56.96 57.85 56.57 57.05 390,184 +0.15(+0.26%)
Apr 11, 2013 56.08 56.96 55.92 56.90 168,181 +0.95(+1.70%)
Apr 10, 2013 55.74 56.22 55.41 55.95 325,548 +0.13(+0.23%)
Apr 09, 2013 55.20 56.11 55.00 55.82 312,817 +0.65(+1.18%)
Apr 08, 2013 55.28 55.77 54.87 55.17 192,725 -0.09(-0.16%)
Apr 05, 2013 55.40 55.53 54.53 55.26 280,280 -0.34(-0.61%)
Apr 04, 2013 55.50 55.78 55.31 55.60 280,426 +0.13(+0.23%)
Apr 03, 2013 55.97 55.97 54.74 55.47 254,257 -0.21(-0.38%)
Apr 02, 2013 55.38 56.31 55.30 55.68 207,480 +0.62(+1.13%)
Apr 01, 2013 55.20 55.35 54.79 55.06 183,516 +0.00(+0.00%)
Mar 28, 2013 55.06 55.06 55.06 0 -0.01(-0.02%)
Mar 27, 2013 53.58 55.25 53.45 55.07 404,818 +1.47(+2.74%)
Mar 26, 2013 53.84 53.85 53.01 53.60 187,118 +0.11(+0.21%)
Mar 25, 2013 53.99 53.99 53.33 53.49 109,434 -0.14(-0.26%)
Mar 22, 2013 54.00 54.22 53.63 53.63 278,161 +0.03(+0.06%)
Mar 21, 2013 53.80 53.99 53.36 53.60 349,579 -0.11(-0.20%)
Mar 20, 2013 54.25 54.40 53.21 53.71 665,759 -0.63(-1.16%)
Mar 19, 2013 55.00 56.09 52.35 54.34 1,026,084 -1.25(-2.25%)
Mar 18, 2013 55.40 56.25 54.92 55.59 295,940 -0.04(-0.07%)
Mar 15, 2013 56.24 56.24 55.09 55.63 784,320 -0.41(-0.73%)
Mar 14, 2013 55.62 56.47 55.01 56.04 217,759 +0.82(+1.48%)
Mar 13, 2013 54.87 55.75 54.29 55.22 276,480 +0.35(+0.64%)
Mar 12, 2013 56.65 56.98 54.85 54.87 415,503 -1.92(-3.38%)
Mar 11, 2013 56.41 57.95 56.41 56.79 501,085 +0.17(+0.30%)
Mar 08, 2013 55.76 56.95 55.76 56.62 440,012 +1.45(+2.63%)
Mar 07, 2013 54.59 55.50 54.30 55.17 508,279 +0.83(+1.53%)
Mar 06, 2013 54.19 54.99 54.03 54.34 342,884 +0.70(+1.30%)
Mar 05, 2013 53.41 53.96 53.07 53.64 139,550 +0.34(+0.64%)
Mar 04, 2013 52.61 54.12 52.61 53.30 710,241 +0.45(+0.85%)
Mar 01, 2013 53.84 53.84 52.55 52.85 594,738 -0.57(-1.07%)
Feb 28, 2013 52.00 53.42 51.92 53.42 1,139,524 +1.42(+2.73%)
Feb 27, 2013 52.33 52.33 51.81 52.00 221,855 -0.09(-0.17%)
Feb 26, 2013 52.08 52.32 51.27 52.09 266,303 +0.07(+0.13%)
Feb 25, 2013 52.66 53.10 51.84 52.02 280,374 -0.22(-0.42%)
Feb 22, 2013 52.21 52.43 51.92 52.24 392,561 -0.14(-0.27%)
Feb 21, 2013 52.76 52.89 52.05 52.38 457,238 -0.85(-1.60%)
Feb 20, 2013 54.06 54.20 52.98 53.23 463,585 -1.07(-1.97%)
Feb 19, 2013 53.20 54.75 53.20 54.30 401,183 +0.86(+1.61%)
Feb 15, 2013 53.44 53.44 53.44 0 +0.39(+0.74%)
Feb 14, 2013 53.48 53.48 52.70 53.05 463,846 -0.28(-0.53%)
Feb 13, 2013 53.90 53.90 53.10 53.33 355,465 -0.56(-1.04%)
Feb 12, 2013 53.50 54.10 53.18 53.89 510,742 +0.48(+0.90%)
Feb 11, 2013 53.38 53.70 53.17 53.41 360,202 +0.12(+0.23%)
Feb 08, 2013 53.23 53.66 53.02 53.29 481,139 +0.29(+0.55%)
Feb 07, 2013 52.65 54.19 52.60 53.00 767,386 +0.40(+0.76%)
Feb 06, 2013 50.28 52.70 50.24 52.60 778,166 +3.35(+6.80%)
Feb 04, 2013 49.07 49.45 49.05 49.25 305,132 -0.20(-0.40%)
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.