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 (%)
Jun 29, 2012 44.46 44.46 44.46 0 -0.24(-0.54%)
Jun 28, 2012 44.37 44.70 44.11 44.70 233,066 +0.09(+0.20%)
Jun 27, 2012 44.63 44.67 43.60 44.61 253,335 -0.09(-0.20%)
Jun 26, 2012 43.51 44.70 43.51 44.70 319,438 +1.15(+2.64%)
Jun 25, 2012 44.35 44.84 43.34 43.55 468,372 -0.92(-2.07%)
Jun 22, 2012 44.99 45.05 44.10 44.47 413,206 -0.36(-0.80%)
Jun 21, 2012 45.15 45.75 44.80 44.83 750,709 -0.42(-0.93%)
Jun 20, 2012 44.04 45.61 44.00 45.25 935,842 +2.24(+5.21%)
Jun 19, 2012 41.70 43.38 41.37 43.01 509,253 +1.31(+3.14%)
Jun 18, 2012 40.69 41.70 40.50 41.70 141,117 +1.07(+2.63%)
Jun 15, 2012 40.72 41.36 40.63 40.63 200,175 -0.47(-1.14%)
Jun 14, 2012 41.62 41.62 40.51 41.10 291,920 -0.76(-1.82%)
Jun 13, 2012 41.07 41.97 41.07 41.86 220,312 +0.70(+1.70%)
Jun 12, 2012 41.15 41.31 40.63 41.16 183,884 +0.01(+0.02%)
Jun 11, 2012 41.46 41.88 40.52 41.15 247,816 -0.54(-1.30%)
Jun 08, 2012 41.65 42.60 41.34 41.69 287,959 +0.26(+0.63%)
Jun 07, 2012 41.16 41.70 40.75 41.43 319,717 -0.08(-0.19%)
Jun 06, 2012 42.48 42.79 41.14 41.51 554,666 -0.88(-2.08%)
Jun 05, 2012 40.10 42.41 39.64 42.39 760,709 +2.37(+5.92%)
Jun 04, 2012 40.43 40.49 39.28 40.02 292,523 -0.78(-1.91%)
Jun 02, 2012 40.99 41.00 40.38 40.80 282,212 +0.00(+0.00%)
Jun 01, 2012 40.99 41.00 40.38 40.80 282,212 -0.05(-0.12%)
May 31, 2012 39.98 41.09 39.75 40.85 551,292 +0.89(+2.23%)
May 30, 2012 39.01 40.30 39.01 39.96 844,028 -0.46(-1.14%)
May 29, 2012 41.01 41.01 39.83 40.42 540,265 -0.19(-0.47%)
May 28, 2012 40.99 40.99 40.56 40.61 91,374 -0.06(-0.15%)
May 25, 2012 40.43 41.62 40.09 40.67 264,793 +0.43(+1.07%)
May 24, 2012 39.13 41.03 39.13 40.24 651,655 +1.42(+3.66%)
May 23, 2012 38.68 39.29 38.64 38.82 1,378,144 -0.22(-0.56%)
May 22, 2012 41.37 41.37 39.04 39.04 1,413,306 -2.37(-5.72%)
May 18, 2012 41.41 41.41 41.41 0 +0.01(+0.02%)
May 17, 2012 41.07 41.65 41.07 41.40 653,777 +0.00(+0.00%)
May 16, 2012 41.18 41.80 41.18 41.40 330,884 -0.25(-0.60%)
May 15, 2012 42.43 42.94 41.29 41.65 281,927 -0.91(-2.14%)
May 14, 2012 42.00 43.36 42.00 42.56 144,740 +0.06(+0.14%)
May 11, 2012 43.04 43.04 42.36 42.50 247,433 -0.48(-1.12%)
May 10, 2012 42.98 43.31 42.41 42.98 245,730 +0.59(+1.39%)
May 09, 2012 42.15 43.00 42.02 42.39 568,447 -0.50(-1.17%)
May 08, 2012 43.24 43.35 42.68 42.89 679,381 -0.46(-1.06%)
May 07, 2012 42.56 44.10 42.56 43.35 283,843 +0.15(+0.35%)
May 04, 2012 44.09 44.09 42.65 43.20 401,363 -0.91(-2.06%)
May 03, 2012 44.09 45.35 44.09 44.11 1,005,757 +0.06(+0.14%)
May 02, 2012 43.58 44.47 43.44 44.05 524,831 +0.47(+1.08%)
May 01, 2012 42.94 43.58 42.65 43.58 398,319 +0.73(+1.70%)
Apr 30, 2012 43.05 43.16 42.32 42.85 568,713 -0.05(-0.12%)
Apr 27, 2012 42.00 43.40 41.82 42.90 570,810 +1.21(+2.90%)
Apr 26, 2012 41.32 41.74 40.69 41.69 672,167 +0.19(+0.46%)
Apr 25, 2012 41.15 43.12 41.11 41.50 1,270,001 +0.40(+0.97%)
Apr 24, 2012 39.24 41.75 39.16 41.10 1,435,048 +1.75(+4.45%)
Apr 23, 2012 39.30 39.40 38.78 39.35 695,601 -0.17(-0.43%)
Apr 20, 2012 38.60 39.54 38.60 39.52 841,895 +0.77(+1.99%)
Apr 19, 2012 39.28 39.45 38.50 38.75 1,553,640 -0.85(-2.15%)
Apr 18, 2012 37.98 40.38 37.31 39.60 3,703,097 +5.30(+15.45%)
Apr 17, 2012 33.98 34.70 33.98 34.30 391,897 +0.47(+1.39%)
Apr 16, 2012 33.00 34.03 33.00 33.83 312,713 +0.89(+2.70%)
Apr 13, 2012 33.84 33.85 32.87 32.94 497,436 -0.63(-1.88%)
Apr 12, 2012 34.03 34.03 33.50 33.57 259,464 -0.31(-0.91%)
Apr 11, 2012 33.80 34.19 33.79 33.88 789,515 -0.10(-0.29%)
Apr 10, 2012 33.46 34.11 33.35 33.98 357,373 +0.38(+1.13%)
Apr 09, 2012 33.95 33.95 33.48 33.60 332,961 -0.35(-1.03%)
Apr 05, 2012 33.57 33.95 33.35 33.95 333,282 +0.37(+1.10%)
Apr 04, 2012 33.21 33.58 32.97 33.58 482,651 +0.38(+1.14%)
Apr 03, 2012 32.82 33.29 32.82 33.20 184,527 +0.25(+0.76%)
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.