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 (%)
Jul 31, 2017 60.15 59.08 59.12 622,118 -0.60(-1.00%)
Jul 28, 2017 60.83 60.83 59.57 59.72 735,208 -1.24(-2.03%)
Jul 27, 2017 60.88 61.65 60.58 60.96 1,022,165 +0.05(+0.08%)
Jul 26, 2017 60.01 60.98 59.55 60.91 1,165,428 +0.98(+1.64%)
Jul 25, 2017 60.00 60.34 59.61 59.93 798,688 -0.12(-0.20%)
Jul 24, 2017 60.39 60.50 59.55 60.05 940,820 -0.18(-0.30%)
Jul 21, 2017 60.26 60.37 60.00 60.23 842,734 -0.15(-0.25%)
Jul 20, 2017 60.85 60.02 60.38 835,779 -0.27(-0.45%)
Jul 19, 2017 60.76 61.38 60.61 60.65 566,925 -0.11(-0.18%)
Jul 18, 2017 61.18 61.34 60.70 60.76 721,014 -0.30(-0.49%)
Jul 17, 2017 61.89 62.00 60.98 61.06 893,163 -0.82(-1.33%)
Jul 14, 2017 62.44 62.51 61.46 61.88 789,818 -0.38(-0.61%)
Jul 13, 2017 63.01 63.07 61.25 62.26 963,643 -0.14(-0.22%)
Jul 12, 2017 62.00 63.34 61.10 62.40 1,479,885 +2.25(+3.74%)
Jul 11, 2017 60.50 61.13 59.56 60.15 1,904,326 +0.84(+1.42%)
Jul 10, 2017 59.48 59.89 58.58 59.31 928,811 +0.03(+0.05%)
Jul 07, 2017 59.65 59.65 58.30 59.28 1,193,070 -0.15(-0.25%)
Jul 06, 2017 61.06 61.31 59.35 59.43 1,176,445 -2.20(-3.57%)
Jul 05, 2017 61.78 62.11 60.81 61.63 725,663 -0.38(-0.61%)
Jul 04, 2017 62.25 62.35 61.65 62.01 266,379 -0.15(-0.24%)
Jul 03, 2017 62.16 62.16 62.16 62.16 0 +0.00(+0.00%)
Jun 30, 2017 62.78 62.99 61.58 62.16 812,321 -0.59(-0.94%)
Jun 29, 2017 64.08 64.10 61.53 62.75 1,096,144 -1.59(-2.47%)
Jun 28, 2017 65.00 66.00 64.22 64.34 691,507 -0.51(-0.79%)
Jun 27, 2017 63.42 64.97 63.10 64.85 1,186,262 +1.23(+1.93%)
Jun 26, 2017 61.42 63.89 61.42 63.62 1,050,858 +2.20(+3.58%)
Jun 23, 2017 61.81 62.00 60.81 61.42 1,116,070 -0.47(-0.76%)
Jun 22, 2017 62.34 62.46 61.72 61.89 447,461 -0.57(-0.91%)
Jun 21, 2017 62.78 63.06 62.31 62.46 695,051 -0.30(-0.48%)
Jun 20, 2017 62.04 63.03 61.94 62.76 874,742 +0.79(+1.27%)
Jun 19, 2017 62.75 62.77 61.27 61.97 701,779 -0.32(-0.51%)
Jun 16, 2017 61.50 62.43 60.32 62.29 3,104,702 +0.68(+1.10%)
Jun 15, 2017 61.33 62.04 60.89 61.61 972,215 +0.24(+0.39%)
Jun 14, 2017 62.27 62.30 61.23 61.37 898,679 -0.87(-1.40%)
Jun 13, 2017 62.35 62.63 61.74 62.24 1,096,222 -0.07(-0.11%)
Jun 12, 2017 62.03 63.05 62.00 62.31 548,968 +0.07(+0.11%)
Jun 09, 2017 63.16 63.40 61.66 62.24 568,566 -0.99(-1.57%)
Jun 08, 2017 63.30 63.46 62.85 63.23 319,743 -0.03(-0.05%)
Jun 07, 2017 64.36 64.43 63.05 63.26 696,027 -1.09(-1.69%)
Jun 06, 2017 64.31 64.61 64.12 64.35 705,263 -0.24(-0.37%)
Jun 05, 2017 64.31 64.67 63.60 64.59 596,132 +0.26(+0.40%)
Jun 02, 2017 63.02 64.38 62.91 64.33 734,563 +1.24(+1.97%)
Jun 01, 2017 62.53 63.75 62.27 63.09 616,866 +0.61(+0.98%)
May 31, 2017 61.82 62.75 61.48 62.48 954,285 +0.77(+1.25%)
May 30, 2017 61.27 61.88 61.26 61.71 514,819 +0.17(+0.28%)
May 29, 2017 61.18 61.79 61.18 61.54 147,470 +0.15(+0.24%)
May 26, 2017 61.47 61.54 60.87 61.39 381,220 -0.06(-0.10%)
May 25, 2017 61.63 61.82 60.72 61.45 406,963 +0.08(+0.13%)
May 24, 2017 61.88 61.88 61.01 61.37 410,586 -0.41(-0.66%)
May 23, 2017 61.88 62.15 61.00 61.78 620,267 +0.17(+0.28%)
May 19, 2017 60.93 61.63 60.81 61.61 717,773 +0.60(+0.98%)
May 18, 2017 61.12 61.45 60.66 61.01 728,236 -0.30(-0.49%)
May 17, 2017 62.40 62.46 61.10 61.31 733,517 -1.33(-2.12%)
May 16, 2017 62.81 62.87 62.44 62.64 656,544 -0.11(-0.18%)
May 15, 2017 62.82 63.59 62.64 62.75 747,799 -0.01(-0.02%)
May 12, 2017 62.78 63.17 62.25 62.76 368,385 +0.00(+0.00%)
May 11, 2017 63.47 63.59 62.42 62.76 840,287 -1.01(-1.58%)
May 10, 2017 64.03 64.34 63.65 63.77 788,317 -0.34(-0.53%)
May 09, 2017 64.49 64.50 63.43 64.11 925,405 -0.44(-0.68%)
May 08, 2017 64.92 65.44 64.14 64.55 1,041,626 -0.26(-0.40%)
May 05, 2017 62.79 65.10 62.60 64.81 1,410,535 +2.18(+3.48%)
May 04, 2017 62.75 63.04 62.08 62.63 918,831 +0.01(+0.02%)
May 03, 2017 63.23 63.72 62.49 62.62 882,834 -0.74(-1.17%)
May 02, 2017 62.89 63.43 62.65 63.36 822,020 +0.53(+0.84%)
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.