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, 2018 57.49 57.49 55.50 55.51 898,731 -1.20(-2.12%)
Apr 27, 2018 54.81 56.81 54.81 56.71 747,357 +1.98(+3.62%)
Apr 26, 2018 54.03 54.78 54.03 54.73 755,589 +0.83(+1.54%)
Apr 25, 2018 53.69 54.19 53.27 53.90 822,425 +0.22(+0.41%)
Apr 24, 2018 54.07 54.65 53.40 53.68 882,643 -0.37(-0.68%)
Apr 23, 2018 53.26 54.11 52.92 54.05 594,231 +1.21(+2.29%)
Apr 20, 2018 52.83 53.13 52.10 52.84 1,174,383 +0.08(+0.15%)
Apr 19, 2018 53.73 53.73 52.65 52.76 597,642 -0.87(-1.62%)
Apr 18, 2018 53.10 53.91 53.00 53.63 718,279 +0.43(+0.81%)
Apr 17, 2018 53.60 53.89 52.18 53.20 1,316,868 -0.32(-0.60%)
Apr 16, 2018 54.08 54.35 53.50 53.52 581,946 -0.47(-0.87%)
Apr 13, 2018 54.45 54.88 53.84 53.99 1,029,922 -0.20(-0.37%)
Apr 12, 2018 54.16 54.30 53.35 54.19 776,386 +0.16(+0.30%)
Apr 11, 2018 54.62 54.81 53.96 54.03 953,401 -0.64(-1.17%)
Apr 10, 2018 56.13 56.13 54.22 54.67 1,421,338 -1.18(-2.11%)
Apr 09, 2018 55.74 56.19 55.64 55.85 891,500 +0.27(+0.49%)
Apr 06, 2018 56.00 56.52 55.57 55.58 667,723 -0.58(-1.03%)
Apr 05, 2018 57.15 57.15 55.06 56.16 804,664 -0.72(-1.27%)
Apr 04, 2018 56.45 57.39 55.79 56.88 899,660 +0.09(+0.16%)
Apr 03, 2018 57.47 57.79 56.47 56.79 805,566 -0.51(-0.89%)
Apr 02, 2018 57.61 57.61 56.38 57.30 480,813 -0.37(-0.64%)
Mar 29, 2018 57.67 57.67 57.67 0 +0.69(+1.21%)
Mar 28, 2018 55.44 57.07 55.40 56.98 911,131 +1.54(+2.78%)
Mar 27, 2018 55.79 56.48 55.19 55.44 1,153,414 -0.31(-0.56%)
Mar 26, 2018 56.86 57.08 54.84 55.75 993,813 -0.70(-1.24%)
Mar 23, 2018 57.50 57.67 56.18 56.45 1,290,277 -0.98(-1.71%)
Mar 22, 2018 58.32 58.35 57.22 57.43 1,518,646 -0.92(-1.58%)
Mar 21, 2018 59.47 59.66 58.15 58.35 1,550,126 -1.25(-2.10%)
Mar 20, 2018 60.00 60.20 58.29 59.60 3,273,409 -4.11(-6.45%)
Mar 19, 2018 63.50 64.54 63.18 63.71 828,798 +0.36(+0.57%)
Mar 16, 2018 63.59 64.53 63.27 63.35 2,738,067 -0.61(-0.95%)
Mar 15, 2018 63.35 64.04 63.17 63.96 578,270 +0.72(+1.14%)
Mar 14, 2018 62.38 63.29 62.35 63.24 501,728 +1.03(+1.66%)
Mar 13, 2018 64.00 64.29 61.96 62.21 1,127,828 -1.79(-2.80%)
Mar 12, 2018 64.05 64.40 63.67 64.00 787,390 +0.00(+0.00%)
Mar 09, 2018 63.01 64.04 62.65 64.00 569,676 +1.19(+1.89%)
Mar 08, 2018 63.07 63.46 62.52 62.81 617,389 -0.18(-0.29%)
Mar 07, 2018 63.79 62.99 355,093 -0.23(-0.36%)
Mar 06, 2018 63.57 62.40 63.22 692,618 +0.42(+0.67%)
Mar 05, 2018 62.98 62.98 62.28 62.80 577,110 -0.52(-0.82%)
Mar 02, 2018 62.37 63.35 61.94 63.32 562,626 +0.74(+1.18%)
Mar 01, 2018 62.48 63.28 62.13 62.58 696,447 +0.19(+0.30%)
Feb 28, 2018 63.15 63.50 62.32 62.39 1,337,706 -0.69(-1.09%)
Feb 27, 2018 61.84 63.24 61.84 63.08 560,510 +0.99(+1.59%)
Feb 26, 2018 62.49 62.52 61.94 62.09 520,240 -0.32(-0.51%)
Feb 23, 2018 62.48 62.62 62.31 62.41 303,120 +0.03(+0.05%)
Feb 22, 2018 62.24 62.81 62.20 62.38 452,010 +0.12(+0.19%)
Feb 21, 2018 62.40 62.95 62.16 62.26 418,065 -0.21(-0.34%)
Feb 20, 2018 62.82 63.02 62.19 62.47 452,427 -0.50(-0.79%)
Feb 16, 2018 62.97 62.97 62.97 0 +0.65(+1.04%)
Feb 15, 2018 61.26 62.49 61.10 62.32 702,167 +1.19(+1.95%)
Feb 14, 2018 61.21 61.68 60.95 61.13 594,887 -0.43(-0.70%)
Feb 13, 2018 61.15 61.56 1,054,117 -0.13(-0.21%)
Feb 12, 2018 62.07 62.49 61.22 61.69 1,568,548 -0.20(-0.32%)
Feb 09, 2018 61.73 62.35 61.00 61.89 779,837 -0.04(-0.06%)
Feb 08, 2018 62.82 61.89 61.93 1,126,486 -0.23(-0.37%)
Feb 07, 2018 62.45 61.58 62.16 761,985 -0.20(-0.32%)
Feb 06, 2018 61.05 62.67 60.01 62.36 1,049,080 +0.59(+0.96%)
Feb 05, 2018 61.43 62.12 61.00 61.77 773,986 -0.26(-0.42%)
Feb 02, 2018 63.09 63.10 60.80 62.03 1,568,269 -1.39(-2.19%)
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.