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 (%)
Aug 29, 2008 12.59 13.00 12.43 13.00 406,535 +0.38(+3.01%)
Aug 28, 2008 12.49 12.64 12.23 12.62 392,132 +0.13(+1.04%)
Aug 27, 2008 12.22 12.52 12.13 12.49 320,548 +0.26(+2.13%)
Aug 26, 2008 12.46 12.58 12.13 12.23 274,225 -0.35(-2.78%)
Aug 25, 2008 13.00 13.05 12.45 12.58 275,458 -0.56(-4.26%)
Aug 22, 2008 12.55 13.14 12.50 13.14 129,247 +0.47(+3.71%)
Aug 21, 2008 12.93 13.03 12.50 12.67 160,694 -0.15(-1.17%)
Aug 20, 2008 12.60 13.20 12.60 12.82 455,401 +0.30(+2.40%)
Aug 19, 2008 12.25 12.87 12.25 12.52 270,128 +0.18(+1.46%)
Aug 18, 2008 12.02 12.34 12.02 12.34 134,315 +0.32(+2.66%)
Aug 15, 2008 12.18 12.20 12.00 12.02 233,026 -0.13(-1.07%)
Aug 14, 2008 12.10 12.25 12.07 12.15 837,327 +0.10(+0.83%)
Aug 13, 2008 12.10 12.19 12.00 12.05 367,571 -0.04(-0.33%)
Aug 12, 2008 12.43 12.43 12.00 12.09 256,263 -0.25(-2.03%)
Aug 11, 2008 12.08 12.60 12.08 12.34 301,241 +0.19(+1.56%)
Aug 08, 2008 12.11 12.28 11.95 12.15 452,906 +0.11(+0.91%)
Aug 07, 2008 11.60 12.27 11.50 12.04 1,301,637 +0.34(+2.91%)
Aug 06, 2008 12.10 12.19 11.66 11.70 241,487 -0.40(-3.31%)
Aug 05, 2008 11.86 12.30 11.51 12.10 462,473 +0.70(+6.14%)
Aug 04, 2008 11.45 11.57 11.28 11.40 372,005 +0.00(+0.00%)
Aug 01, 2008 11.45 11.57 11.28 11.40 372,005 +0.20(+1.79%)
Jul 31, 2008 10.86 11.29 10.76 11.20 913,027 +0.38(+3.51%)
Jul 30, 2008 10.78 11.00 10.65 10.82 420,683 +0.17(+1.60%)
Jul 29, 2008 10.95 10.95 10.52 10.65 369,481 -0.12(-1.11%)
Jul 28, 2008 10.79 11.00 10.65 10.77 322,009 +0.07(+0.65%)
Jul 25, 2008 10.87 10.97 10.68 10.70 506,953 -0.01(-0.09%)
Jul 24, 2008 10.77 10.92 10.69 10.71 347,973 +0.06(+0.56%)
Jul 23, 2008 10.50 10.84 10.49 10.65 742,472 +0.15(+1.43%)
Jul 22, 2008 10.35 10.60 10.35 10.50 1,054,273 +0.08(+0.77%)
Jul 21, 2008 10.41 10.75 10.40 10.42 669,945 +0.08(+0.77%)
Jul 18, 2008 10.60 10.61 10.27 10.34 532,757 -0.03(-0.29%)
Jul 17, 2008 10.36 10.42 10.11 10.37 1,234,269 +0.05(+0.48%)
Jul 16, 2008 10.89 11.50 10.28 10.32 729,565 -0.51(-4.71%)
Jul 15, 2008 11.75 11.88 10.80 10.83 744,819 -0.97(-8.22%)
Jul 14, 2008 11.89 11.89 11.70 11.80 266,030 -0.09(-0.76%)
Jul 11, 2008 12.10 12.12 11.70 11.89 422,942 -0.33(-2.70%)
Jul 10, 2008 12.22 12.35 12.00 12.22 195,279 +0.00(+0.00%)
Jul 09, 2008 12.69 12.69 12.12 12.22 280,032 -0.38(-3.02%)
Jul 08, 2008 12.58 12.85 12.50 12.60 253,288 -0.15(-1.18%)
Jul 07, 2008 12.78 13.20 12.45 12.75 251,570 +0.05(+0.39%)
Jul 04, 2008 12.73 13.20 12.56 12.70 168,769 -0.03(-0.24%)
Jul 03, 2008 12.70 13.49 12.52 12.73 351,160 -0.26(-2.00%)
Jul 02, 2008 13.55 14.00 12.79 12.99 241,141 -0.69(-5.04%)
Jul 01, 2008 13.08 13.78 13.08 13.68 294,885 +0.00(+0.00%)
Jun 30, 2008 13.08 13.78 13.08 13.68 294,885 +0.52(+3.95%)
Jun 27, 2008 12.96 13.40 12.96 13.16 555,184 +0.16(+1.23%)
Jun 26, 2008 13.30 13.49 12.95 13.00 244,306 -0.23(-1.74%)
Jun 25, 2008 13.75 14.13 13.16 13.23 435,100 -0.55(-3.99%)
Jun 24, 2008 13.15 14.16 13.00 13.78 532,327 +0.55(+4.16%)
Jun 23, 2008 12.76 13.50 12.76 13.23 260,454 +0.56(+4.42%)
Jun 20, 2008 13.34 13.34 12.65 12.67 416,593 -0.63(-4.74%)
Jun 19, 2008 13.90 13.93 13.10 13.30 203,385 -0.59(-4.25%)
Jun 18, 2008 13.29 13.89 13.27 13.89 293,084 +0.51(+3.81%)
Jun 17, 2008 13.70 13.70 13.32 13.38 353,079 -0.22(-1.62%)
Jun 16, 2008 13.50 13.75 13.48 13.60 152,665 +0.09(+0.67%)
Jun 13, 2008 12.95 13.86 12.95 13.51 650,849 +0.52(+4.00%)
Jun 12, 2008 12.94 13.35 12.85 12.99 671,273 +0.28(+2.20%)
Jun 11, 2008 13.22 13.39 12.71 12.71 554,911 -0.59(-4.44%)
Jun 10, 2008 13.35 13.42 13.14 13.30 521,984 -0.13(-0.97%)
Jun 09, 2008 13.69 13.89 13.39 13.43 155,525 -0.14(-1.03%)
Jun 06, 2008 14.11 14.18 13.57 13.57 261,595 -0.54(-3.83%)
Jun 05, 2008 14.49 14.49 14.04 14.11 214,560 -0.30(-2.08%)
Jun 04, 2008 14.11 14.49 14.08 14.41 175,713 +0.31(+2.20%)
Jun 03, 2008 14.47 14.47 13.91 14.10 533,766 -0.39(-2.69%)
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.