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 (%)
Sep 28, 2012 45.47 45.50 44.98 45.18 321,435 -0.22(-0.48%)
Sep 27, 2012 44.90 45.50 44.90 45.40 132,970 +0.45(+1.00%)
Sep 26, 2012 45.46 45.58 44.76 44.95 350,680 -0.60(-1.32%)
Sep 25, 2012 45.19 45.86 45.10 45.55 561,235 +0.54(+1.20%)
Sep 24, 2012 44.51 45.11 44.40 45.01 324,572 +0.26(+0.58%)
Sep 21, 2012 44.95 45.05 44.61 44.75 526,079 -0.29(-0.64%)
Sep 20, 2012 45.02 45.59 44.65 45.04 490,212 -0.16(-0.35%)
Sep 19, 2012 45.45 45.63 45.05 45.20 268,031 -0.33(-0.72%)
Sep 18, 2012 45.14 45.80 45.14 45.53 408,924 -0.08(-0.18%)
Sep 17, 2012 46.00 46.00 45.06 45.61 861,479 -0.64(-1.38%)
Sep 14, 2012 47.06 47.66 46.03 46.25 499,683 -0.31(-0.67%)
Sep 13, 2012 47.50 47.50 46.01 46.56 926,474 -1.03(-2.16%)
Sep 12, 2012 48.50 48.92 47.27 47.59 635,581 -1.29(-2.64%)
Sep 11, 2012 49.43 49.43 48.72 48.88 271,798 -0.51(-1.03%)
Sep 10, 2012 49.88 49.93 49.10 49.39 270,106 -0.56(-1.12%)
Sep 07, 2012 49.91 50.03 49.57 49.95 186,129 +0.03(+0.06%)
Sep 06, 2012 48.90 50.22 48.90 49.92 335,426 +0.96(+1.96%)
Sep 05, 2012 49.51 50.02 48.80 48.96 361,256 -1.24(-2.47%)
Sep 04, 2012 50.49 50.51 49.39 50.20 327,079 +0.06(+0.12%)
Aug 31, 2012 50.14 50.14 50.14 0 +0.41(+0.82%)
Aug 30, 2012 50.44 50.82 49.64 49.73 409,963 -0.71(-1.41%)
Aug 29, 2012 50.00 50.60 49.80 50.44 270,192 +0.68(+1.37%)
Aug 27, 2012 49.74 49.86 49.25 49.76 118,491 +0.10(+0.20%)
Aug 24, 2012 49.89 49.90 49.55 49.66 211,508 -0.10(-0.20%)
Aug 23, 2012 49.89 49.99 49.34 49.76 199,570 -0.10(-0.20%)
Aug 22, 2012 49.00 49.92 48.44 49.86 205,106 +0.64(+1.30%)
Aug 21, 2012 48.95 49.57 48.69 49.22 180,864 +0.27(+0.55%)
Aug 20, 2012 49.05 49.05 48.71 48.95 277,696 -0.05(-0.10%)
Aug 17, 2012 50.00 50.00 48.89 49.00 360,330 -0.77(-1.55%)
Aug 16, 2012 51.18 51.18 49.61 49.77 335,268 -1.18(-2.32%)
Aug 15, 2012 49.73 50.95 49.73 50.95 412,713 +0.95(+1.90%)
Aug 14, 2012 50.29 50.29 49.75 50.00 402,515 -0.29(-0.58%)
Aug 13, 2012 49.76 50.29 49.50 50.29 412,748 +0.18(+0.36%)
Aug 11, 2012 49.63 50.11 49.40 50.11 217,709 +0.00(+0.00%)
Aug 10, 2012 49.63 50.11 49.40 50.11 217,709 +0.48(+0.97%)
Aug 09, 2012 48.54 49.63 48.50 49.63 470,655 +0.98(+2.01%)
Aug 08, 2012 48.57 48.70 48.16 48.65 285,248 +0.30(+0.62%)
Aug 07, 2012 47.27 48.59 47.27 48.35 328,782 +0.84(+1.77%)
Aug 03, 2012 47.51 47.51 47.51 0 -0.01(-0.02%)
Aug 02, 2012 47.77 47.95 47.50 47.52 288,154 -0.25(-0.52%)
Aug 01, 2012 47.40 48.99 47.40 47.77 364,289 +0.27(+0.57%)
Jul 31, 2012 47.76 47.76 47.25 47.50 366,542 +0.00(+0.00%)
Jul 30, 2012 47.42 47.62 47.30 47.50 77,286 +0.10(+0.21%)
Jul 27, 2012 47.47 47.88 47.33 47.40 504,470 -0.02(-0.04%)
Jul 26, 2012 47.44 47.44 47.25 47.42 242,204 +0.10(+0.21%)
Jul 25, 2012 47.31 47.43 47.25 47.32 337,306 -0.31(-0.65%)
Jul 24, 2012 47.49 47.82 47.25 47.63 1,671,581 -0.76(-1.57%)
Jul 23, 2012 47.77 48.50 47.48 48.39 248,812 +0.14(+0.29%)
Jul 20, 2012 48.82 48.85 47.87 48.25 253,013 -0.55(-1.13%)
Jul 19, 2012 48.95 49.14 48.60 48.80 317,217 +0.43(+0.89%)
Jul 18, 2012 48.03 50.50 48.03 48.37 562,548 +0.45(+0.94%)
Jul 17, 2012 48.25 48.32 47.78 47.92 158,001 -0.27(-0.56%)
Jul 16, 2012 48.56 48.87 47.92 48.19 236,668 -0.01(-0.02%)
Jul 13, 2012 47.21 48.58 46.74 48.20 189,131 +0.68(+1.43%)
Jul 12, 2012 47.66 48.07 47.40 47.52 372,807 -0.58(-1.21%)
Jul 11, 2012 46.50 48.32 46.50 48.10 804,708 +2.20(+4.79%)
Jul 10, 2012 43.58 46.63 43.34 45.90 1,229,642 +1.66(+3.75%)
Jul 09, 2012 44.02 44.66 43.90 44.24 484,105 -0.25(-0.56%)
Jul 06, 2012 45.29 45.29 44.12 44.49 243,353 -0.81(-1.79%)
Jul 05, 2012 45.12 45.45 44.75 45.30 695,976 +0.24(+0.53%)
Jul 04, 2012 45.36 45.47 44.97 45.06 87,497 -0.15(-0.33%)
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.