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, 2015 56.36 57.30 55.13 55.75 1,134,475 -0.89(-1.57%)
Aug 28, 2015 57.25 56.10 56.64 388,551 -0.44(-0.77%)
Aug 27, 2015 56.88 57.98 56.30 57.08 974,580 +0.56(+0.99%)
Aug 26, 2015 55.35 56.73 54.24 56.52 983,307 +2.14(+3.94%)
Aug 25, 2015 55.50 56.53 54.11 54.38 1,031,847 +0.69(+1.29%)
Aug 24, 2015 50.00 55.51 48.15 53.69 1,667,440 -0.89(-1.63%)
Aug 21, 2015 57.49 54.18 54.58 1,988,956 -3.43(-5.91%)
Aug 20, 2015 58.60 58.70 57.59 58.01 789,129 -1.10(-1.86%)
Aug 19, 2015 58.92 59.42 58.60 59.11 780,023 +0.01(+0.02%)
Aug 18, 2015 59.04 59.39 58.76 59.10 415,773 -0.09(-0.15%)
Aug 17, 2015 58.94 59.27 58.80 59.19 315,725 -0.07(-0.12%)
Aug 14, 2015 58.41 59.41 58.00 59.26 622,894 +0.73(+1.25%)
Aug 13, 2015 58.28 59.00 58.28 58.53 489,755 +0.17(+0.29%)
Aug 12, 2015 58.47 58.59 57.97 58.36 690,017 -0.68(-1.15%)
Aug 11, 2015 58.67 59.07 58.55 59.04 564,959 +0.13(+0.22%)
Aug 10, 2015 59.36 59.55 58.66 58.91 532,864 -0.43(-0.72%)
Aug 07, 2015 59.67 59.67 58.38 59.34 437,687 -0.33(-0.55%)
Aug 06, 2015 60.60 60.69 59.48 59.67 584,603 -0.83(-1.37%)
Aug 05, 2015 60.24 60.63 59.85 60.50 705,358 +0.57(+0.95%)
Aug 04, 2015 58.53 60.26 58.39 59.93 749,930 +1.56(+2.67%)
Jul 31, 2015 58.37 58.37 58.37 0 -0.30(-0.51%)
Jul 30, 2015 58.36 58.85 57.45 58.67 467,439 +0.45(+0.77%)
Jul 29, 2015 57.56 58.49 57.32 58.22 521,762 +0.66(+1.15%)
Jul 28, 2015 57.79 58.05 57.10 57.56 544,149 -0.13(-0.23%)
Jul 27, 2015 57.96 58.26 57.50 57.69 515,780 -0.48(-0.83%)
Jul 24, 2015 57.82 58.29 57.68 58.17 557,615 +0.38(+0.66%)
Jul 23, 2015 57.50 58.14 57.25 57.79 579,605 +0.21(+0.36%)
Jul 22, 2015 57.23 57.76 57.14 57.58 427,386 +0.07(+0.12%)
Jul 21, 2015 57.64 57.87 57.27 57.51 595,401 -0.12(-0.21%)
Jul 20, 2015 58.75 58.75 57.30 57.63 362,762 -0.37(-0.64%)
Jul 17, 2015 57.45 58.12 57.08 58.00 397,834 +0.69(+1.20%)
Jul 16, 2015 57.25 58.00 57.11 57.31 774,786 -0.09(-0.16%)
Jul 15, 2015 55.61 57.48 55.50 57.40 1,294,193 +2.41(+4.38%)
Jul 14, 2015 53.43 55.04 52.30 54.99 982,420 +1.25(+2.33%)
Jul 13, 2015 53.26 54.05 53.17 53.74 515,713 +1.01(+1.92%)
Jul 10, 2015 52.99 53.17 52.55 52.73 768,668 +0.18(+0.34%)
Jul 09, 2015 53.51 54.04 52.42 52.55 720,953 -0.80(-1.50%)
Jul 08, 2015 54.39 54.39 53.06 53.35 881,735 -1.15(-2.11%)
Jul 07, 2015 54.19 54.77 53.57 54.50 1,001,025 +0.53(+0.98%)
Jul 06, 2015 53.58 54.18 53.38 53.97 1,095,766 +0.17(+0.32%)
Jul 03, 2015 53.65 53.98 53.61 53.80 171,547 +0.20(+0.37%)
Jul 02, 2015 53.00 53.81 51.94 53.60 1,087,191 +0.17(+0.32%)
Jun 30, 2015 53.43 53.43 53.43 0 +0.24(+0.45%)
Jun 29, 2015 54.01 54.15 53.07 53.19 847,443 -1.17(-2.15%)
Jun 26, 2015 54.37 54.70 54.04 54.36 965,305 +0.00(+0.00%)
Jun 25, 2015 54.25 54.57 53.91 54.36 719,920 +0.39(+0.72%)
Jun 24, 2015 53.80 54.12 53.36 53.97 553,725 +0.27(+0.50%)
Jun 23, 2015 53.26 53.84 53.00 53.70 775,664 +0.40(+0.75%)
Jun 22, 2015 53.35 53.71 52.92 53.30 661,349 -0.42(-0.78%)
Jun 19, 2015 53.15 54.01 52.85 53.72 3,284,638 +0.53(+1.00%)
Jun 18, 2015 53.10 53.34 53.05 53.19 587,455 -0.14(-0.26%)
Jun 17, 2015 53.50 54.09 53.15 53.33 734,346 -0.22(-0.41%)
Jun 16, 2015 53.25 53.61 52.99 53.55 621,969 +0.03(+0.06%)
Jun 15, 2015 52.09 53.57 51.90 53.52 971,238 +1.44(+2.76%)
Jun 12, 2015 51.50 52.42 51.25 52.08 626,373 +0.41(+0.79%)
Jun 11, 2015 51.53 51.79 51.18 51.67 741,973 -0.08(-0.15%)
Jun 10, 2015 50.51 51.86 50.50 51.75 704,559 +1.04(+2.05%)
Jun 09, 2015 49.41 50.92 49.25 50.71 857,644 +0.90(+1.81%)
Jun 08, 2015 49.60 49.99 49.30 49.81 745,365 -0.17(-0.34%)
Jun 05, 2015 50.04 50.35 49.63 49.98 461,378 -0.09(-0.18%)
Jun 04, 2015 50.30 50.36 49.52 50.07 898,813 -0.29(-0.58%)
Jun 03, 2015 48.99 50.41 48.80 50.36 758,355 +1.39(+2.84%)
Jun 02, 2015 48.30 48.98 48.13 48.97 442,994 +0.67(+1.39%)
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.