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 31, 2009 19.00 19.00 18.62 18.76 538,762 -0.29(-1.52%)
Aug 28, 2009 18.90 19.58 18.82 19.05 691,156 +0.45(+2.42%)
Aug 27, 2009 18.75 19.00 18.49 18.60 1,011,916 -0.05(-0.27%)
Aug 26, 2009 19.00 19.18 18.60 18.65 1,472,016 -0.32(-1.69%)
Aug 25, 2009 17.75 19.06 17.37 18.97 972,758 +1.38(+7.85%)
Aug 24, 2009 17.90 18.00 17.48 17.59 229,259 -0.25(-1.40%)
Aug 21, 2009 18.05 18.09 17.61 17.84 212,826 -0.21(-1.16%)
Aug 20, 2009 17.89 18.10 17.89 18.05 297,376 -0.15(-0.82%)
Aug 19, 2009 18.11 18.43 17.72 18.20 311,961 +0.10(+0.55%)
Aug 18, 2009 17.30 18.10 17.30 18.10 271,839 +0.76(+4.38%)
Aug 17, 2009 17.75 17.75 17.25 17.34 318,713 -0.57(-3.18%)
Aug 14, 2009 17.35 17.98 17.35 17.91 438,918 +0.52(+2.99%)
Aug 13, 2009 17.24 17.55 17.17 17.39 318,827 +0.12(+0.69%)
Aug 12, 2009 17.80 17.91 17.14 17.27 381,891 -0.55(-3.09%)
Aug 11, 2009 17.50 17.85 17.49 17.82 439,131 +0.17(+0.96%)
Aug 10, 2009 17.85 17.85 17.51 17.65 267,448 -0.10(-0.56%)
Aug 07, 2009 17.90 17.90 17.40 17.75 413,232 +0.07(+0.40%)
Aug 06, 2009 17.90 18.25 17.60 17.68 616,453 -0.22(-1.23%)
Aug 05, 2009 17.38 18.07 17.37 17.90 510,412 +0.69(+4.01%)
Aug 04, 2009 17.02 17.46 16.96 17.21 675,268 +0.19(+1.12%)
Jul 31, 2009 17.11 17.17 16.95 17.02 611,721 -0.07(-0.41%)
Jul 30, 2009 17.00 17.24 16.88 17.09 1,388,148 +0.27(+1.61%)
Jul 29, 2009 16.93 17.00 16.40 16.82 493,340 -0.11(-0.65%)
Jul 28, 2009 16.69 16.99 16.59 16.93 676,042 +0.23(+1.38%)
Jul 27, 2009 16.33 16.88 16.13 16.70 1,242,735 +0.40(+2.45%)
Jul 24, 2009 16.85 17.00 16.30 16.30 602,473 -0.65(-3.83%)
Jul 23, 2009 16.73 17.06 16.69 16.95 567,077 +0.16(+0.95%)
Jul 22, 2009 16.50 17.05 16.35 16.79 654,703 +0.24(+1.45%)
Jul 21, 2009 16.25 16.59 16.23 16.55 1,212,538 +0.16(+0.98%)
Jul 20, 2009 16.59 16.74 16.03 16.39 1,329,700 -0.11(-0.67%)
Jul 17, 2009 16.04 16.64 15.89 16.50 1,133,225 +0.42(+2.61%)
Jul 16, 2009 16.00 16.15 15.70 16.08 510,183 +0.01(+0.06%)
Jul 15, 2009 14.98 16.20 14.95 16.07 2,535,872 +1.15(+7.71%)
Jul 14, 2009 14.18 15.50 14.05 14.92 1,785,002 +0.62(+4.34%)
Jul 13, 2009 13.80 14.36 13.54 14.30 372,213 +0.60(+4.38%)
Jul 10, 2009 13.30 14.10 13.25 13.70 352,138 +0.45(+3.40%)
Jul 09, 2009 13.33 13.44 13.25 13.25 165,264 -0.24(-1.78%)
Jul 08, 2009 13.28 13.58 13.14 13.49 649,942 +0.08(+0.60%)
Jul 07, 2009 13.67 13.77 13.32 13.41 387,790 -0.41(-2.97%)
Jul 06, 2009 13.95 13.95 13.60 13.82 131,547 -0.26(-1.85%)
Jul 03, 2009 14.04 14.20 13.89 14.08 106,918 +0.08(+0.57%)
Jul 02, 2009 14.06 14.13 13.81 14.00 254,833 -0.07(-0.50%)
Jun 30, 2009 14.02 14.20 13.99 14.07 415,643 +0.06(+0.43%)
Jun 29, 2009 14.44 14.44 13.82 14.01 317,680 -0.24(-1.68%)
Jun 26, 2009 13.85 14.49 13.85 14.25 259,814 +0.43(+3.11%)
Jun 25, 2009 13.78 13.99 13.82 13.82 190,388 +0.05(+0.36%)
Jun 24, 2009 13.80 13.87 13.60 13.77 309,803 +0.06(+0.44%)
Jun 23, 2009 13.50 13.88 13.50 13.71 401,696 +0.19(+1.41%)
Jun 22, 2009 13.03 13.70 13.03 13.52 373,641 +0.41(+3.13%)
Jun 19, 2009 13.41 13.54 13.04 13.11 664,062 -0.43(-3.18%)
Jun 18, 2009 13.32 13.60 13.17 13.54 316,392 +0.31(+2.34%)
Jun 17, 2009 12.89 13.32 12.78 13.23 360,051 +0.51(+4.01%)
Jun 16, 2009 12.65 12.84 12.51 12.72 244,644 +0.07(+0.55%)
Jun 15, 2009 12.95 12.96 12.61 12.65 686,944 -0.40(-3.07%)
Jun 12, 2009 13.02 13.23 12.96 13.05 418,940 +0.01(+0.08%)
Jun 11, 2009 13.09 13.24 12.93 13.04 294,995 +0.10(+0.77%)
Jun 10, 2009 13.22 13.24 12.88 12.94 370,937 -0.26(-1.97%)
Jun 09, 2009 13.00 13.24 12.90 13.20 301,856 +0.28(+2.17%)
Jun 08, 2009 12.98 13.10 12.92 12.92 264,210 +0.02(+0.16%)
Jun 05, 2009 12.80 12.92 12.62 12.90 349,420 +0.12(+0.94%)
Jun 04, 2009 12.95 13.16 12.75 12.78 422,008 -0.27(-2.07%)
Jun 03, 2009 13.29 13.30 12.95 13.05 410,581 -0.19(-1.44%)
Jun 02, 2009 13.39 13.62 13.13 13.24 438,616 -0.17(-1.27%)
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.