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, 2018 57.11 57.11 57.11 0 -0.90(-1.55%)
Jun 28, 2018 57.40 58.43 57.16 58.01 849,369 +0.56(+0.97%)
Jun 27, 2018 57.93 58.33 57.36 57.45 752,616 -0.45(-0.78%)
Jun 26, 2018 57.73 58.47 57.27 57.90 1,411,437 +0.43(+0.75%)
Jun 25, 2018 58.48 58.50 57.21 57.47 1,454,852 -0.77(-1.32%)
Jun 22, 2018 57.14 58.35 57.01 58.24 781,509 +1.09(+1.91%)
Jun 21, 2018 57.13 57.22 56.70 57.15 562,865 +0.15(+0.26%)
Jun 20, 2018 57.03 57.51 56.61 57.00 1,043,500 +0.50(+0.88%)
Jun 19, 2018 57.16 55.60 56.50 864,729 +0.61(+1.09%)
Jun 18, 2018 55.27 55.89 55.00 55.89 524,388 +0.79(+1.43%)
Jun 15, 2018 55.25 54.79 55.10 2,692,014 +0.31(+0.57%)
Jun 14, 2018 53.94 54.81 53.67 54.79 592,017 +0.94(+1.75%)
Jun 13, 2018 54.00 54.10 53.63 53.85 661,544 -0.17(-0.31%)
Jun 12, 2018 53.90 54.05 53.27 54.02 910,237 +0.04(+0.07%)
Jun 11, 2018 53.96 54.21 53.82 53.98 911,052 +0.09(+0.17%)
Jun 08, 2018 53.64 54.20 53.54 53.89 947,962 +0.19(+0.35%)
Jun 07, 2018 55.62 55.70 53.68 53.70 801,439 -2.00(-3.59%)
Jun 06, 2018 55.70 731,937 -0.10(-0.18%)
Jun 05, 2018 55.69 55.96 54.54 55.80 1,147,158 +0.11(+0.20%)
Jun 04, 2018 54.51 55.78 54.50 55.69 781,611 +1.25(+2.30%)
Jun 01, 2018 54.32 55.10 54.09 54.44 676,741 +0.30(+0.55%)
May 31, 2018 54.45 54.53 54.00 54.14 965,873 -0.49(-0.90%)
May 30, 2018 54.68 55.00 54.15 54.63 605,174 +0.08(+0.15%)
May 29, 2018 54.26 54.89 54.03 54.55 660,756 +0.06(+0.11%)
May 28, 2018 54.80 54.95 54.19 54.49 491,663 -0.10(-0.18%)
May 25, 2018 53.97 54.79 53.95 54.59 753,915 +0.59(+1.09%)
May 24, 2018 54.19 54.21 53.78 54.00 806,252 -0.06(-0.11%)
May 23, 2018 52.10 54.18 52.08 54.06 1,094,233 +1.81(+3.46%)
May 22, 2018 52.66 53.12 52.15 52.25 1,594,713 -0.41(-0.78%)
May 18, 2018 52.66 52.66 52.66 0 -1.04(-1.94%)
May 17, 2018 54.28 54.29 53.66 53.70 874,149 -0.51(-0.94%)
May 16, 2018 53.93 54.60 53.92 54.21 1,135,531 +0.36(+0.67%)
May 15, 2018 54.12 54.34 53.67 53.85 1,051,990 -0.25(-0.46%)
May 14, 2018 53.69 54.16 53.65 54.10 902,910 +0.50(+0.93%)
May 11, 2018 54.13 54.24 53.53 53.60 962,315 -0.44(-0.81%)
May 10, 2018 53.91 54.14 53.40 54.04 925,776 +0.45(+0.84%)
May 09, 2018 54.41 54.44 53.38 53.59 1,001,890 -0.91(-1.67%)
May 08, 2018 54.41 54.62 53.24 54.50 1,088,221 +0.04(+0.07%)
May 07, 2018 54.69 54.92 54.01 54.46 979,948 -0.03(-0.06%)
May 04, 2018 54.25 55.04 54.11 54.49 853,229 +0.41(+0.76%)
May 03, 2018 54.18 54.30 53.70 54.08 863,198 +0.00(+0.00%)
May 02, 2018 55.30 55.31 54.03 54.08 774,568 -1.21(-2.19%)
May 01, 2018 55.62 56.06 54.86 55.29 548,792 -0.22(-0.40%)
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%)
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.