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, 2021 45.55 45.55 45.55 0 +1.53(+3.48%)
Jun 29, 2021 43.80 44.25 43.67 44.02 1,427,410 +0.31(+0.71%)
Jun 28, 2021 43.79 43.88 43.41 43.71 1,194,726 +0.05(+0.11%)
Jun 25, 2021 43.28 43.78 43.07 43.66 1,181,482 +0.22(+0.51%)
Jun 24, 2021 43.27 43.47 42.86 43.44 1,321,726 +0.19(+0.44%)
Jun 23, 2021 43.74 43.74 42.86 43.25 2,082,332 -0.51(-1.17%)
Jun 22, 2021 43.73 45.00 43.40 43.76 3,181,030 +0.41(+0.95%)
Jun 21, 2021 44.58 44.75 43.30 43.35 1,623,125 -1.33(-2.98%)
Jun 18, 2021 45.13 45.21 44.50 44.68 6,519,961 -0.63(-1.39%)
Jun 17, 2021 44.64 45.48 44.56 45.31 1,678,807 +0.87(+1.96%)
Jun 16, 2021 45.10 45.20 44.38 44.44 2,055,074 -0.73(-1.62%)
Jun 15, 2021 45.29 45.69 45.10 45.17 1,220,011 -0.12(-0.26%)
Jun 14, 2021 45.24 45.32 44.87 45.29 1,439,964 -0.03(-0.07%)
Jun 11, 2021 45.09 45.35 44.80 45.32 690,118 +0.38(+0.85%)
Jun 10, 2021 44.94 45.37 44.72 44.94 1,322,303 +0.13(+0.29%)
Jun 09, 2021 45.00 45.11 44.29 44.81 1,966,985 -0.10(-0.22%)
Jun 08, 2021 44.90 45.15 44.66 44.91 932,660 +0.06(+0.13%)
Jun 07, 2021 44.89 44.94 44.40 44.85 1,641,088 +0.00(+0.00%)
Jun 04, 2021 44.73 44.97 44.46 44.85 839,080 +0.22(+0.49%)
Jun 03, 2021 44.06 44.84 44.01 44.63 1,353,774 +0.56(+1.27%)
Jun 02, 2021 44.00 44.72 43.75 44.07 1,814,638 +0.12(+0.27%)
Jun 01, 2021 43.95 44.44 43.60 43.95 1,787,585 +0.38(+0.87%)
May 31, 2021 44.40 44.40 43.51 43.57 1,072,816 -0.61(-1.38%)
May 28, 2021 44.60 44.68 44.13 44.18 1,375,823 -0.46(-1.03%)
May 27, 2021 44.31 44.67 43.82 44.64 4,136,191 +0.29(+0.65%)
May 26, 2021 44.09 44.57 43.82 44.35 1,486,588 +0.39(+0.89%)
May 25, 2021 43.82 44.31 43.82 43.96 2,091,843 +0.18(+0.41%)
May 21, 2021 43.78 43.78 43.78 0 -0.49(-1.11%)
May 20, 2021 43.72 44.58 43.69 44.27 1,521,990 +0.57(+1.30%)
May 19, 2021 43.40 43.85 43.14 43.70 2,515,233 +0.06(+0.14%)
May 18, 2021 43.46 43.85 43.22 43.64 1,494,262 +0.15(+0.34%)
May 17, 2021 43.10 43.62 43.02 43.49 1,438,358 +0.36(+0.83%)
May 14, 2021 42.35 43.22 42.32 43.13 2,107,216 +0.77(+1.82%)
May 13, 2021 41.92 42.46 41.56 42.36 1,884,621 +0.40(+0.95%)
May 12, 2021 41.92 42.51 41.85 41.96 2,036,687 +0.04(+0.10%)
May 11, 2021 42.32 42.54 41.81 41.92 1,880,546 -0.68(-1.60%)
May 10, 2021 41.73 42.93 41.61 42.60 1,827,396 +0.74(+1.77%)
May 07, 2021 41.63 41.93 41.17 41.86 1,382,093 +0.26(+0.62%)
May 06, 2021 41.79 41.94 41.56 41.60 1,395,822 -0.18(-0.43%)
May 05, 2021 41.18 41.97 41.18 41.78 1,600,779 +0.61(+1.48%)
May 04, 2021 41.64 41.65 40.95 41.17 1,397,207 -0.51(-1.22%)
May 03, 2021 41.65 41.99 41.57 41.68 1,090,362 +0.03(+0.07%)
Apr 30, 2021 41.74 42.06 41.49 41.65 1,674,585 -0.13(-0.31%)
Apr 29, 2021 41.50 42.46 41.50 41.78 1,517,214 +0.31(+0.75%)
Apr 28, 2021 41.77 42.07 41.44 41.47 1,383,420 -0.18(-0.43%)
Apr 27, 2021 41.44 42.02 41.24 41.65 1,423,656 +0.18(+0.43%)
Apr 26, 2021 41.56 41.66 40.90 41.47 1,853,722 -0.17(-0.41%)
Apr 23, 2021 41.59 41.91 41.51 41.64 1,179,337 -0.03(-0.07%)
Apr 22, 2021 42.12 42.12 41.34 41.67 1,582,537 -0.60(-1.42%)
Apr 21, 2021 42.06 42.54 41.81 42.27 1,255,111 +0.17(+0.40%)
Apr 20, 2021 41.76 42.10 41.60 42.10 1,083,645 +0.13(+0.31%)
Apr 19, 2021 41.44 42.02 41.44 41.97 1,800,368 +0.50(+1.21%)
Apr 16, 2021 41.87 41.90 41.33 41.47 1,301,730 -0.27(-0.65%)
Apr 15, 2021 41.66 42.06 41.66 41.74 1,344,931 +0.08(+0.19%)
Apr 14, 2021 41.60 41.81 41.16 41.66 1,527,462 +0.06(+0.14%)
Apr 13, 2021 41.75 41.89 41.48 41.60 1,853,047 -0.09(-0.22%)
Apr 12, 2021 41.33 41.84 41.25 41.69 1,351,398 +0.32(+0.77%)
Apr 09, 2021 41.54 41.59 41.05 41.37 1,314,033 -0.13(-0.31%)
Apr 08, 2021 42.02 42.05 41.06 41.50 1,379,797 -0.56(-1.33%)
Apr 07, 2021 40.64 42.07 40.62 42.06 2,124,873 +1.50(+3.70%)
Apr 06, 2021 40.91 41.00 40.40 40.56 1,221,063 -0.44(-1.07%)
Apr 05, 2021 41.20 41.23 40.90 41.00 787,279 -0.23(-0.56%)
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.