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 30, 2014 29.23 29.23 29.23 0 -0.03(-0.10%)
Jun 27, 2014 29.20 29.27 28.96 29.26 347,144 +0.13(+0.45%)
Jun 26, 2014 29.22 29.30 29.07 29.13 534,034 +0.03(+0.10%)
Jun 25, 2014 29.26 29.60 28.88 29.10 625,667 -0.15(-0.51%)
Jun 24, 2014 29.46 29.66 29.20 29.25 739,804 -0.09(-0.31%)
Jun 23, 2014 29.50 29.50 29.17 29.34 551,131 -0.11(-0.37%)
Jun 20, 2014 29.95 30.03 29.42 29.45 978,994 -0.55(-1.83%)
Jun 19, 2014 30.18 30.29 29.92 30.00 1,279,147 -0.23(-0.76%)
Jun 18, 2014 30.49 30.53 30.14 30.23 477,801 -0.18(-0.59%)
Jun 17, 2014 30.17 30.45 30.06 30.41 298,472 +0.16(+0.53%)
Jun 16, 2014 30.39 30.45 29.95 30.25 683,094 -0.14(-0.46%)
Jun 13, 2014 30.33 30.39 30.09 30.39 493,410 +0.14(+0.46%)
Jun 12, 2014 30.49 30.49 30.00 30.25 705,966 -0.23(-0.75%)
Jun 11, 2014 29.53 30.48 29.50 30.48 3,174,874 +0.82(+2.76%)
Jun 10, 2014 29.46 29.73 29.12 29.66 412,509 +0.01(+0.03%)
Jun 06, 2014 29.24 29.89 29.22 29.65 598,528 +0.57(+1.96%)
Jun 05, 2014 29.11 29.48 29.01 29.08 534,935 +0.08(+0.28%)
Jun 04, 2014 29.33 29.33 28.95 29.00 537,755 -0.30(-1.02%)
Jun 03, 2014 28.99 29.55 28.95 29.30 926,997 +0.32(+1.10%)
Jun 02, 2014 29.45 29.49 28.68 28.98 668,451 -0.46(-1.56%)
May 30, 2014 29.10 29.59 29.01 29.44 721,504 +0.35(+1.20%)
May 29, 2014 29.34 29.45 29.09 29.09 402,235 -0.17(-0.58%)
May 28, 2014 29.42 29.42 29.13 29.26 431,709 +0.20(+0.69%)
May 27, 2014 29.71 29.71 29.06 29.06 464,195 -0.56(-1.89%)
May 26, 2014 29.71 29.75 29.50 29.62 69,974 +0.10(+0.34%)
May 23, 2014 29.79 29.94 29.42 29.52 337,277 -0.54(-1.80%)
May 22, 2014 29.76 30.22 29.74 30.06 217,884 +0.30(+1.01%)
May 21, 2014 29.51 29.97 29.46 29.76 403,533 +0.32(+1.09%)
May 20, 2014 29.50 30.22 29.43 29.44 481,835 -0.09(-0.30%)
May 16, 2014 29.53 29.53 29.53 29.53 0 -0.35(-1.17%)
May 15, 2014 29.76 30.04 29.51 29.88 348,405 +0.06(+0.20%)
May 14, 2014 30.03 30.15 29.71 29.82 465,072 -0.16(-0.53%)
May 13, 2014 30.18 30.23 29.94 29.98 281,279 -0.25(-0.83%)
May 12, 2014 30.11 30.50 30.01 30.23 356,288 +0.31(+1.04%)
May 09, 2014 30.32 30.35 29.88 29.92 452,536 -0.44(-1.45%)
May 08, 2014 30.48 30.71 30.25 30.36 429,964 -0.10(-0.33%)
May 07, 2014 30.36 30.59 30.16 30.46 760,529 +0.21(+0.69%)
May 06, 2014 30.81 30.81 30.25 30.25 374,268 -0.54(-1.75%)
May 05, 2014 31.28 31.28 30.67 30.79 1,018,936 -0.44(-1.41%)
May 02, 2014 31.25 31.29 30.85 31.23 378,841 +0.14(+0.45%)
May 01, 2014 30.90 31.30 30.72 31.09 810,609 +0.20(+0.65%)
Apr 30, 2014 30.20 30.95 30.13 30.89 1,367,589 +0.69(+2.28%)
Apr 29, 2014 30.65 30.77 30.11 30.20 551,629 -0.45(-1.47%)
Apr 28, 2014 30.72 30.87 30.50 30.65 399,965 +0.31(+1.02%)
Apr 25, 2014 30.22 30.45 30.14 30.34 347,567 +0.11(+0.36%)
Apr 24, 2014 30.85 30.85 30.10 30.23 519,348 -0.50(-1.63%)
Apr 23, 2014 30.47 31.00 30.14 30.73 893,310 -58.30(-65.48%)
Apr 22, 2014 88.59 89.16 88.21 89.03 213,061 +0.29(+0.33%)
Apr 21, 2014 89.33 89.33 88.40 88.74 70,105 -0.36(-0.40%)
Apr 17, 2014 89.10 89.10 89.10 0 -0.92(-1.02%)
Apr 16, 2014 88.15 90.68 87.87 90.02 249,349 +1.90(+2.16%)
Apr 15, 2014 88.99 89.00 87.18 88.12 265,022 -0.88(-0.99%)
Apr 14, 2014 89.21 90.27 88.12 89.00 365,484 -0.21(-0.24%)
Apr 11, 2014 88.86 90.50 88.27 89.21 161,978 +0.42(+0.47%)
Apr 10, 2014 90.24 90.65 88.04 88.79 292,682 -1.15(-1.28%)
Apr 09, 2014 90.39 90.98 89.35 89.94 230,335 -0.80(-0.88%)
Apr 08, 2014 89.98 91.27 89.43 90.74 309,503 +0.64(+0.71%)
Apr 07, 2014 91.53 92.72 90.04 90.10 303,553 -1.92(-2.09%)
Apr 04, 2014 91.80 92.97 91.54 92.02 349,161 +0.35(+0.38%)
Apr 03, 2014 90.98 92.35 90.90 91.67 329,294 +0.96(+1.06%)
Apr 02, 2014 89.68 90.93 89.05 90.71 222,457 +1.21(+1.35%)
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.