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, 2016 54.20 55.40 53.27 55.00 1,345,306 +1.09(+2.02%)
Apr 28, 2016 52.31 54.33 52.10 53.91 1,686,940 +1.25(+2.37%)
Apr 27, 2016 53.51 53.52 51.78 52.66 2,035,178 -1.06(-1.97%)
Apr 26, 2016 54.13 54.13 53.49 53.72 762,535 -0.18(-0.33%)
Apr 25, 2016 54.70 54.70 53.37 53.90 1,541,351 -0.66(-1.21%)
Apr 22, 2016 55.52 55.69 53.57 54.56 1,716,507 -1.32(-2.36%)
Apr 21, 2016 58.00 58.04 55.52 55.88 1,215,324 -2.20(-3.79%)
Apr 20, 2016 58.08 58.37 57.85 58.08 875,907 +0.09(+0.16%)
Apr 19, 2016 58.47 58.50 57.48 57.99 790,651 -0.10(-0.17%)
Apr 18, 2016 57.95 58.59 57.64 58.09 597,613 +0.12(+0.21%)
Apr 15, 2016 57.30 57.97 57.26 57.97 782,235 +0.63(+1.10%)
Apr 14, 2016 56.50 57.39 56.37 57.34 1,214,871 +0.82(+1.45%)
Apr 13, 2016 57.00 57.33 56.43 56.52 651,139 -0.12(-0.21%)
Apr 12, 2016 57.51 57.67 56.45 56.64 741,412 -0.88(-1.53%)
Apr 11, 2016 57.85 58.05 57.45 57.52 827,804 -0.37(-0.64%)
Apr 08, 2016 57.59 58.05 57.39 57.89 868,228 +0.39(+0.68%)
Apr 07, 2016 56.50 57.61 56.43 57.50 1,014,799 +0.98(+1.73%)
Apr 06, 2016 56.75 57.11 56.24 56.52 1,209,255 -0.17(-0.30%)
Apr 05, 2016 57.51 57.69 56.63 56.69 995,810 -1.13(-1.95%)
Apr 04, 2016 58.12 58.67 57.60 57.82 667,772 -0.05(-0.09%)
Apr 01, 2016 57.56 58.13 57.55 57.87 676,138 +0.07(+0.12%)
Mar 31, 2016 57.78 58.07 57.55 57.80 886,023 -0.09(-0.16%)
Mar 30, 2016 57.74 58.06 57.60 57.89 1,236,715 +0.31(+0.54%)
Mar 29, 2016 58.25 58.25 57.44 57.58 927,024 -0.57(-0.98%)
Mar 28, 2016 57.82 58.25 57.37 58.15 701,339 +0.32(+0.55%)
Mar 24, 2016 57.83 57.83 57.83 0 +0.30(+0.52%)
Mar 23, 2016 56.93 57.66 56.16 57.53 1,428,468 +1.70(+3.04%)
Mar 22, 2016 56.80 57.12 55.47 55.83 1,438,592 -1.32(-2.31%)
Mar 21, 2016 57.07 57.40 56.37 57.15 842,502 +0.32(+0.56%)
Mar 18, 2016 58.54 58.90 56.79 56.83 2,441,656 -2.07(-3.51%)
Mar 17, 2016 60.00 60.01 58.75 58.90 1,153,047 -1.03(-1.72%)
Mar 16, 2016 60.60 61.00 59.92 59.93 883,463 -0.82(-1.35%)
Mar 15, 2016 59.95 60.99 59.25 60.75 1,396,491 -0.23(-0.38%)
Mar 14, 2016 60.79 61.06 59.85 60.98 870,844 +0.35(+0.58%)
Mar 11, 2016 60.22 60.99 60.14 60.63 843,615 +1.04(+1.75%)
Mar 10, 2016 59.88 60.15 59.09 59.59 978,300 +0.52(+0.88%)
Mar 09, 2016 61.65 61.73 58.99 59.07 1,341,427 +0.04(+0.07%)
Mar 08, 2016 58.63 59.07 58.52 59.03 901,788 +0.60(+1.03%)
Mar 07, 2016 58.46 59.01 58.18 58.43 880,706 +0.00(+0.00%)
Mar 04, 2016 60.20 60.40 58.21 58.43 1,168,633 -1.73(-2.88%)
Mar 03, 2016 61.94 61.94 59.95 60.16 801,848 -1.64(-2.65%)
Mar 02, 2016 61.90 62.10 60.40 61.80 830,792 -0.03(-0.05%)
Mar 01, 2016 61.37 61.90 61.15 61.83 903,729 +0.61(+1.00%)
Feb 29, 2016 61.16 61.72 60.40 61.22 932,655 +0.12(+0.20%)
Feb 26, 2016 61.00 61.30 60.65 61.10 482,152 +0.27(+0.44%)
Feb 25, 2016 60.30 60.86 59.53 60.83 626,538 +0.70(+1.16%)
Feb 24, 2016 59.93 60.25 58.90 60.13 642,527 +0.11(+0.18%)
Feb 23, 2016 59.74 60.07 59.30 60.02 594,878 +0.47(+0.79%)
Feb 22, 2016 60.00 60.96 59.24 59.55 1,089,224 -0.14(-0.23%)
Feb 19, 2016 59.13 59.91 58.22 59.69 1,202,059 +0.14(+0.24%)
Feb 18, 2016 59.26 59.75 58.74 59.55 922,469 +0.67(+1.14%)
Feb 17, 2016 57.42 59.15 56.93 58.88 1,448,941 +2.19(+3.86%)
Feb 16, 2016 56.40 57.00 56.15 56.69 1,050,206 +1.55(+2.81%)
Feb 12, 2016 55.14 55.14 55.14 0 +0.96(+1.77%)
Feb 11, 2016 54.54 55.47 53.95 54.18 870,914 -1.37(-2.47%)
Feb 10, 2016 55.48 56.26 54.75 55.55 1,006,120 +0.92(+1.68%)
Feb 09, 2016 54.15 55.68 54.03 54.63 1,454,456 +0.11(+0.20%)
Feb 08, 2016 57.54 57.58 53.81 54.52 1,693,948 -3.49(-6.02%)
Feb 05, 2016 59.98 59.98 57.90 58.01 627,139 -1.47(-2.47%)
Feb 04, 2016 60.73 60.82 59.13 59.48 589,030 -0.75(-1.25%)
Feb 03, 2016 60.59 61.15 59.63 60.23 521,119 +0.00(+0.00%)
Feb 02, 2016 60.55 60.72 59.75 60.23 752,225 -0.53(-0.87%)
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.