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, 2019 83.80 83.80 83.80 0 +0.64(+0.77%)
Aug 29, 2019 82.18 83.51 82.03 83.16 993,132 +1.21(+1.48%)
Aug 28, 2019 81.45 82.50 80.96 81.95 520,164 +0.17(+0.21%)
Aug 27, 2019 80.27 81.97 79.85 81.78 1,258,266 +1.70(+2.12%)
Aug 26, 2019 79.26 80.23 79.26 80.08 539,239 +0.84(+1.06%)
Aug 23, 2019 80.30 81.41 79.11 79.24 685,971 -0.89(-1.11%)
Aug 22, 2019 81.10 81.75 79.89 80.13 817,782 -1.02(-1.26%)
Aug 21, 2019 81.79 82.39 80.43 81.15 857,919 -0.36(-0.44%)
Aug 20, 2019 82.75 82.88 81.20 81.51 747,220 -1.61(-1.94%)
Aug 19, 2019 83.70 83.90 82.98 83.12 545,029 -0.21(-0.25%)
Aug 16, 2019 83.00 83.39 82.36 83.33 471,841 +1.19(+1.45%)
Aug 15, 2019 81.72 82.76 81.69 82.14 666,873 +0.42(+0.51%)
Aug 14, 2019 82.44 82.77 81.20 81.72 934,238 -1.13(-1.36%)
Aug 13, 2019 82.35 83.35 82.15 82.85 736,920 +0.48(+0.58%)
Aug 12, 2019 82.61 83.63 82.10 82.37 467,681 -0.34(-0.41%)
Aug 09, 2019 82.50 83.13 81.71 82.71 743,266 -0.02(-0.02%)
Aug 08, 2019 82.55 83.59 82.18 82.73 582,760 +0.36(+0.44%)
Aug 07, 2019 80.96 82.47 80.54 82.37 808,439 +1.27(+1.57%)
Aug 06, 2019 79.95 81.50 79.55 81.10 1,487,620 +0.12(+0.15%)
Aug 02, 2019 80.98 80.98 80.98 0 +0.05(+0.06%)
Aug 01, 2019 81.05 81.93 80.26 80.93 803,943 +0.03(+0.04%)
Jul 31, 2019 82.17 82.69 80.11 80.90 841,033 -1.30(-1.58%)
Jul 30, 2019 82.90 82.96 81.78 82.20 280,035 -0.32(-0.39%)
Jul 29, 2019 83.35 83.78 82.40 82.52 686,979 -0.59(-0.71%)
Jul 26, 2019 81.79 83.38 81.27 83.11 475,202 +1.48(+1.81%)
Jul 25, 2019 82.00 82.14 81.11 81.63 731,824 -0.10(-0.12%)
Jul 24, 2019 81.04 82.00 79.92 81.73 910,406 +0.83(+1.03%)
Jul 23, 2019 79.79 81.17 79.47 80.90 1,003,730 +1.47(+1.85%)
Jul 22, 2019 79.55 79.90 79.11 79.43 892,740 -0.12(-0.15%)
Jul 19, 2019 79.81 79.95 79.09 79.55 886,737 +0.07(+0.09%)
Jul 18, 2019 81.00 81.00 79.03 79.48 1,800,533 -1.97(-2.42%)
Jul 17, 2019 82.65 83.18 81.40 81.45 701,246 -1.47(-1.77%)
Jul 16, 2019 82.64 83.20 81.67 82.92 783,202 +0.16(+0.19%)
Jul 15, 2019 83.46 84.00 82.17 82.76 524,313 -1.01(-1.21%)
Jul 12, 2019 84.57 85.11 83.67 83.77 965,811 -0.80(-0.95%)
Jul 11, 2019 85.69 85.84 83.55 84.57 1,656,033 -1.24(-1.45%)
Jul 10, 2019 81.40 86.08 81.00 85.81 1,522,236 +2.06(+2.46%)
Jul 09, 2019 83.00 85.00 82.53 83.75 937,772 +0.55(+0.66%)
Jul 08, 2019 83.47 83.73 82.58 83.20 772,040 -0.44(-0.53%)
Jul 05, 2019 84.20 84.48 82.96 83.64 590,560 -0.84(-0.99%)
Jul 04, 2019 85.25 85.45 84.10 84.48 247,550 -0.63(-0.74%)
Jul 03, 2019 82.74 85.57 82.62 85.11 916,645 +2.38(+2.88%)
Jul 02, 2019 83.13 83.34 81.25 82.73 1,049,389 +0.32(+0.39%)
Jun 28, 2019 82.41 82.41 82.41 0 -0.85(-1.02%)
Jun 27, 2019 81.91 83.52 81.67 83.26 875,893 +1.42(+1.74%)
Jun 26, 2019 82.74 83.05 81.67 81.84 819,135 -1.20(-1.45%)
Jun 25, 2019 83.90 83.90 82.41 83.04 1,183,058 -0.66(-0.79%)
Jun 24, 2019 82.85 83.90 81.68 83.70 1,135,741 +1.10(+1.33%)
Jun 21, 2019 85.22 85.25 82.51 82.60 2,845,773 -2.67(-3.13%)
Jun 20, 2019 87.55 87.58 84.41 85.27 980,905 -2.40(-2.74%)
Jun 19, 2019 88.30 88.40 87.25 87.67 580,111 -0.44(-0.50%)
Jun 18, 2019 87.57 88.19 85.85 88.11 661,541 +0.67(+0.77%)
Jun 17, 2019 85.96 87.56 85.68 87.44 755,352 +1.64(+1.91%)
Jun 14, 2019 85.89 86.49 85.40 85.80 734,039 -0.04(-0.05%)
Jun 13, 2019 87.53 87.54 85.40 85.84 1,037,903 -1.71(-1.95%)
Jun 12, 2019 86.40 87.72 86.13 87.55 947,183 +1.12(+1.30%)
Jun 11, 2019 86.60 87.95 86.31 86.43 1,003,872 -0.21(-0.24%)
Jun 10, 2019 85.54 87.03 85.13 86.64 945,775 +1.24(+1.45%)
Jun 07, 2019 85.06 85.85 85.06 85.40 603,325 +0.42(+0.49%)
Jun 06, 2019 85.45 86.76 84.50 84.98 678,385 -0.03(-0.04%)
Jun 05, 2019 84.44 86.26 84.35 85.01 735,155 +1.13(+1.35%)
Jun 04, 2019 83.42 84.68 82.57 83.88 847,230 +0.52(+0.62%)
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.