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 30, 2013 60.74 60.74 60.74 0 +3.38(+5.89%)
Aug 29, 2013 56.65 57.58 56.65 57.36 153,898 +0.35(+0.61%)
Aug 28, 2013 57.09 57.75 56.74 57.01 233,096 -0.24(-0.42%)
Aug 27, 2013 58.17 58.17 56.17 57.25 324,576 -0.97(-1.67%)
Aug 26, 2013 58.58 59.02 58.09 58.22 146,550 -0.36(-0.61%)
Aug 23, 2013 57.92 58.67 57.58 58.58 322,276 +0.95(+1.65%)
Aug 22, 2013 58.41 58.83 57.49 57.63 240,315 -0.63(-1.08%)
Aug 21, 2013 58.94 59.12 58.18 58.26 122,765 -0.68(-1.15%)
Aug 20, 2013 59.58 59.68 58.60 58.94 189,574 -0.71(-1.19%)
Aug 19, 2013 58.88 59.98 58.47 59.65 239,475 +0.79(+1.34%)
Aug 16, 2013 59.52 59.77 58.63 58.86 152,424 -0.53(-0.89%)
Aug 15, 2013 58.30 59.42 58.26 59.39 285,013 +0.91(+1.56%)
Aug 14, 2013 60.05 60.05 58.12 58.48 521,667 -1.77(-2.94%)
Aug 13, 2013 61.43 61.43 59.94 60.25 333,394 -1.18(-1.92%)
Aug 12, 2013 61.75 62.24 60.80 61.43 288,417 -0.52(-0.84%)
Aug 09, 2013 61.54 62.17 61.45 61.95 212,370 -0.04(-0.06%)
Aug 08, 2013 60.30 62.01 60.25 61.99 393,419 +1.89(+3.14%)
Aug 07, 2013 60.75 61.15 59.80 60.10 383,725 -0.91(-1.49%)
Aug 06, 2013 61.70 62.73 60.51 61.01 325,832 -1.72(-2.74%)
Aug 02, 2013 62.73 62.73 62.73 0 +0.07(+0.11%)
Aug 01, 2013 63.23 63.65 62.41 62.66 197,591 -0.29(-0.46%)
Jul 31, 2013 61.71 63.19 61.49 62.95 452,936 +0.82(+1.32%)
Jul 30, 2013 62.79 63.39 61.63 62.13 288,207 -0.93(-1.47%)
Jul 29, 2013 62.02 63.24 62.02 63.06 175,439 +0.51(+0.82%)
Jul 26, 2013 63.01 63.34 62.01 62.55 160,927 -0.90(-1.42%)
Jul 25, 2013 63.70 64.22 63.10 63.45 324,107 -0.35(-0.55%)
Jul 24, 2013 64.32 64.51 63.75 63.80 435,509 -0.64(-0.99%)
Jul 23, 2013 64.35 64.70 64.28 64.44 215,971 +0.01(+0.02%)
Jul 22, 2013 63.60 64.71 63.60 64.43 213,766 +0.80(+1.26%)
Jul 19, 2013 64.10 64.84 63.42 63.63 739,219 -0.46(-0.72%)
Jul 18, 2013 63.49 65.00 63.49 64.09 539,273 +0.71(+1.12%)
Jul 17, 2013 61.91 63.65 61.91 63.38 372,321 +1.34(+2.16%)
Jul 16, 2013 62.94 63.14 61.77 62.04 403,108 -0.80(-1.27%)
Jul 15, 2013 62.10 64.01 62.10 62.84 584,188 +0.96(+1.55%)
Jul 12, 2013 62.04 62.31 61.45 61.88 296,120 -0.43(-0.69%)
Jul 11, 2013 62.02 62.54 61.41 62.31 299,552 +0.31(+0.50%)
Jul 10, 2013 59.55 63.07 59.44 62.00 976,110 +3.65(+6.26%)
Jul 09, 2013 60.00 60.00 56.30 58.35 1,714,239 -3.04(-4.95%)
Jul 08, 2013 63.29 63.29 60.93 61.39 389,137 -1.56(-2.48%)
Jul 05, 2013 62.54 63.31 62.50 62.95 194,527 +0.66(+1.06%)
Jul 04, 2013 62.50 63.00 62.29 62.29 123,929 -0.33(-0.53%)
Jul 03, 2013 63.53 63.53 62.14 62.62 414,300 -1.00(-1.57%)
Jul 02, 2013 62.99 63.62 61.65 63.62 258,171 +1.22(+1.96%)
Jun 28, 2013 62.40 62.40 62.40 0 +0.95(+1.55%)
Jun 27, 2013 61.10 61.70 60.49 61.45 339,232 +0.59(+0.97%)
Jun 26, 2013 60.79 62.14 60.79 60.86 212,012 +0.16(+0.26%)
Jun 25, 2013 60.36 61.12 59.23 60.70 255,108 +0.97(+1.62%)
Jun 24, 2013 61.02 61.06 58.53 59.73 258,147 -1.18(-1.94%)
Jun 21, 2013 61.20 62.18 60.91 60.91 230,075 -0.29(-0.47%)
Jun 20, 2013 61.71 62.95 61.11 61.20 642,672 -0.88(-1.42%)
Jun 19, 2013 62.43 63.07 61.59 62.08 425,172 -0.20(-0.32%)
Jun 18, 2013 62.00 63.01 61.72 62.28 347,613 +0.73(+1.19%)
Jun 17, 2013 59.34 62.30 59.10 61.55 631,605 +2.51(+4.25%)
Jun 14, 2013 59.30 59.30 58.82 59.04 174,954 -0.07(-0.12%)
Jun 13, 2013 56.68 59.28 56.68 59.11 400,836 +2.11(+3.70%)
Jun 12, 2013 57.35 57.44 56.44 57.00 301,841 -0.29(-0.51%)
Jun 11, 2013 57.24 58.22 57.01 57.29 456,950 -0.23(-0.40%)
Jun 10, 2013 57.42 57.60 57.14 57.52 69,946 +0.30(+0.52%)
Jun 07, 2013 57.60 57.91 57.09 57.22 115,025 -0.35(-0.61%)
Jun 06, 2013 57.32 57.68 57.10 57.57 133,749 +0.11(+0.19%)
Jun 05, 2013 57.88 57.88 57.09 57.46 290,334 -0.24(-0.42%)
Jun 04, 2013 58.69 58.69 57.35 57.70 267,428 -0.90(-1.54%)
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.