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, 2020 39.80 39.94 38.19 38.84 2,482,427 -0.96(-2.41%)
Apr 29, 2020 40.26 40.80 39.70 39.80 1,974,945 -0.34(-0.85%)
Apr 28, 2020 40.71 40.80 39.91 40.14 1,402,472 -0.15(-0.37%)
Apr 27, 2020 40.50 40.90 40.04 40.29 1,354,862 -0.01(-0.02%)
Apr 24, 2020 39.33 40.47 39.30 40.30 1,836,555 +0.92(+2.34%)
Apr 23, 2020 40.47 40.89 39.36 39.38 1,955,458 -1.42(-3.48%)
Apr 22, 2020 39.43 40.97 39.41 40.80 1,515,619 +1.48(+3.76%)
Apr 21, 2020 39.22 40.54 38.80 39.32 2,364,304 -0.83(-2.07%)
Apr 20, 2020 40.11 40.87 39.66 40.15 2,793,308 -0.23(-0.57%)
Apr 17, 2020 39.01 40.59 38.43 40.38 2,159,967 +2.06(+5.38%)
Apr 16, 2020 37.78 38.60 37.33 38.32 1,651,767 +0.56(+1.48%)
Apr 15, 2020 35.99 38.03 35.76 37.76 2,119,028 +1.63(+4.51%)
Apr 14, 2020 35.99 36.47 35.53 36.13 1,736,513 +0.45(+1.26%)
Apr 13, 2020 35.63 35.88 34.92 35.68 1,739,058 +0.26(+0.73%)
Apr 09, 2020 35.42 35.42 35.42 0 -0.70(-1.94%)
Apr 08, 2020 37.23 37.23 35.47 36.12 2,306,154 -0.62(-1.69%)
Apr 07, 2020 35.00 37.19 34.81 36.74 2,439,652 +2.08(+6.00%)
Apr 06, 2020 34.00 34.85 33.05 34.66 1,793,652 +1.82(+5.54%)
Apr 03, 2020 33.45 34.08 32.55 32.84 991,062 -0.98(-2.90%)
Apr 02, 2020 31.60 34.29 31.55 33.82 2,695,545 +1.85(+5.79%)
Apr 01, 2020 32.55 32.72 31.50 31.97 2,434,613 -1.18(-3.56%)
Mar 31, 2020 32.72 34.43 32.57 33.15 2,414,163 +0.27(+0.82%)
Mar 30, 2020 33.13 34.00 31.87 32.88 2,536,823 +0.28(+0.86%)
Mar 27, 2020 33.80 34.00 31.73 32.60 3,959,148 -1.83(-5.32%)
Mar 26, 2020 33.95 34.94 33.57 34.43 2,382,215 +0.73(+2.17%)
Mar 25, 2020 34.02 35.53 33.27 33.70 3,416,942 -0.50(-1.46%)
Mar 24, 2020 32.26 34.27 32.10 34.20 3,456,994 +3.10(+9.97%)
Mar 23, 2020 33.10 34.23 30.40 31.10 4,166,025 -2.53(-7.52%)
Mar 20, 2020 33.81 35.95 33.12 33.63 6,530,839 -0.32(-0.94%)
Mar 19, 2020 33.74 36.92 33.24 33.95 3,794,180 -0.02(-0.06%)
Mar 18, 2020 32.93 34.63 31.02 33.97 4,988,517 +0.90(+2.72%)
Mar 17, 2020 33.22 35.34 33.04 33.07 5,046,519 -0.08(-0.24%)
Mar 16, 2020 36.82 36.82 33.00 33.15 4,599,177 -5.45(-14.12%)
Mar 13, 2020 36.12 38.63 35.56 38.60 5,236,737 +3.48(+9.91%)
Mar 12, 2020 34.51 37.80 34.00 35.12 6,687,582 -4.77(-11.96%)
Mar 11, 2020 41.02 42.10 39.30 39.89 4,070,289 -1.49(-3.60%)
Mar 10, 2020 40.26 41.70 40.11 41.38 6,260,499 +1.69(+4.26%)
Mar 09, 2020 40.78 41.53 38.70 39.69 2,554,490 -2.22(-5.30%)
Mar 06, 2020 42.91 42.99 41.46 41.91 1,957,758 -1.58(-3.63%)
Mar 05, 2020 42.05 43.87 42.05 43.49 1,736,158 +0.74(+1.73%)
Mar 04, 2020 41.99 42.76 41.89 42.75 2,075,298 +1.29(+3.11%)
Mar 03, 2020 41.62 42.28 41.38 41.46 2,524,139 +0.16(+0.39%)
Mar 02, 2020 40.72 41.54 40.14 41.30 2,759,965 +0.54(+1.32%)
Feb 28, 2020 41.25 41.52 39.60 40.76 4,039,448 -1.33(-3.16%)
Feb 27, 2020 41.85 42.68 41.50 42.09 1,231,087 -0.49(-1.15%)
Feb 26, 2020 42.72 43.33 42.48 42.58 1,367,818 -0.33(-0.77%)
Feb 25, 2020 43.83 44.33 42.84 42.91 1,573,774 -0.83(-1.90%)
Feb 24, 2020 43.25 43.94 43.05 43.74 1,155,944 -0.27(-0.61%)
Feb 21, 2020 44.09 44.29 43.89 44.01 919,750 -0.20(-0.45%)
Feb 20, 2020 43.99 44.29 43.59 44.21 1,896,206 +0.11(+0.25%)
Feb 19, 2020 44.12 44.17 43.77 44.10 1,332,616 +0.12(+0.27%)
Feb 18, 2020 44.07 44.25 43.71 43.98 1,332,052 -0.08(-0.18%)
Feb 14, 2020 44.06 44.06 44.06 0 +0.21(+0.48%)
Feb 13, 2020 44.39 44.39 43.62 43.85 1,304,660 -0.41(-0.93%)
Feb 12, 2020 44.82 44.85 43.84 44.26 3,344,138 -0.53(-1.18%)
Feb 11, 2020 45.97 46.06 44.73 44.79 1,290,525 -1.15(-2.50%)
Feb 10, 2020 45.55 46.10 45.46 45.94 1,529,620 +0.34(+0.75%)
Feb 07, 2020 46.00 46.00 45.27 45.60 807,770 -0.36(-0.78%)
Feb 06, 2020 45.24 46.00 45.21 45.96 1,419,589 +1.19(+2.66%)
Feb 05, 2020 45.39 45.39 44.77 44.77 955,414 -0.46(-1.02%)
Feb 04, 2020 44.89 45.62 44.62 45.23 1,289,579 +0.97(+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.