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 30, 2008 13.26 14.37 13.26 13.95 1,052,259 +0.35(+2.57%)
Sep 29, 2008 13.61 13.69 13.13 13.60 355,411 -0.13(-0.95%)
Sep 26, 2008 13.00 14.16 12.64 13.73 454,183 +0.43(+3.23%)
Sep 25, 2008 13.10 13.53 13.10 13.30 1,315,923 +0.03(+0.23%)
Sep 24, 2008 13.59 13.59 12.66 13.27 659,120 -0.32(-2.35%)
Sep 23, 2008 13.77 13.88 13.45 13.59 561,192 -0.14(-1.02%)
Sep 22, 2008 14.45 14.60 13.73 13.73 379,935 -0.87(-5.96%)
Sep 19, 2008 14.25 14.77 14.06 14.60 734,637 +0.69(+4.96%)
Sep 18, 2008 13.80 14.19 13.50 13.91 282,835 +0.11(+0.80%)
Sep 17, 2008 14.00 14.54 13.80 13.80 599,954 -0.20(-1.43%)
Sep 16, 2008 14.01 14.71 14.00 14.00 431,498 -0.51(-3.51%)
Sep 15, 2008 14.00 14.82 13.55 14.51 621,728 +0.23(+1.61%)
Sep 12, 2008 14.95 14.95 14.28 14.28 399,821 -0.71(-4.74%)
Sep 11, 2008 14.35 14.99 14.27 14.99 314,660 +0.65(+4.53%)
Sep 10, 2008 14.27 14.53 13.72 14.34 1,112,414 +0.20(+1.41%)
Sep 09, 2008 14.00 14.55 13.93 14.14 505,283 +0.29(+2.09%)
Sep 08, 2008 13.44 14.12 13.44 13.85 459,168 +0.60(+4.53%)
Sep 05, 2008 13.40 13.59 13.24 13.25 185,846 -0.15(-1.12%)
Sep 04, 2008 13.92 13.92 13.40 13.40 130,403 -0.58(-4.15%)
Sep 03, 2008 13.52 14.11 13.40 13.98 451,941 +0.33(+2.42%)
Sep 02, 2008 12.81 14.15 12.81 13.65 609,432 +0.65(+5.00%)
Aug 29, 2008 12.59 13.00 12.43 13.00 406,535 +0.38(+3.01%)
Aug 28, 2008 12.49 12.64 12.23 12.62 392,132 +0.13(+1.04%)
Aug 27, 2008 12.22 12.52 12.13 12.49 320,548 +0.26(+2.13%)
Aug 26, 2008 12.46 12.58 12.13 12.23 274,225 -0.35(-2.78%)
Aug 25, 2008 13.00 13.05 12.45 12.58 275,458 -0.56(-4.26%)
Aug 22, 2008 12.55 13.14 12.50 13.14 129,247 +0.47(+3.71%)
Aug 21, 2008 12.93 13.03 12.50 12.67 160,694 -0.15(-1.17%)
Aug 20, 2008 12.60 13.20 12.60 12.82 455,401 +0.30(+2.40%)
Aug 19, 2008 12.25 12.87 12.25 12.52 270,128 +0.18(+1.46%)
Aug 18, 2008 12.02 12.34 12.02 12.34 134,315 +0.32(+2.66%)
Aug 15, 2008 12.18 12.20 12.00 12.02 233,026 -0.13(-1.07%)
Aug 14, 2008 12.10 12.25 12.07 12.15 837,327 +0.10(+0.83%)
Aug 13, 2008 12.10 12.19 12.00 12.05 367,571 -0.04(-0.33%)
Aug 12, 2008 12.43 12.43 12.00 12.09 256,263 -0.25(-2.03%)
Aug 11, 2008 12.08 12.60 12.08 12.34 301,241 +0.19(+1.56%)
Aug 08, 2008 12.11 12.28 11.95 12.15 452,906 +0.11(+0.91%)
Aug 07, 2008 11.60 12.27 11.50 12.04 1,301,637 +0.34(+2.91%)
Aug 06, 2008 12.10 12.19 11.66 11.70 241,487 -0.40(-3.31%)
Aug 05, 2008 11.86 12.30 11.51 12.10 462,473 +0.70(+6.14%)
Aug 04, 2008 11.45 11.57 11.28 11.40 372,005 +0.00(+0.00%)
Aug 01, 2008 11.45 11.57 11.28 11.40 372,005 +0.20(+1.79%)
Jul 31, 2008 10.86 11.29 10.76 11.20 913,027 +0.38(+3.51%)
Jul 30, 2008 10.78 11.00 10.65 10.82 420,683 +0.17(+1.60%)
Jul 29, 2008 10.95 10.95 10.52 10.65 369,481 -0.12(-1.11%)
Jul 28, 2008 10.79 11.00 10.65 10.77 322,009 +0.07(+0.65%)
Jul 25, 2008 10.87 10.97 10.68 10.70 506,953 -0.01(-0.09%)
Jul 24, 2008 10.77 10.92 10.69 10.71 347,973 +0.06(+0.56%)
Jul 23, 2008 10.50 10.84 10.49 10.65 742,472 +0.15(+1.43%)
Jul 22, 2008 10.35 10.60 10.35 10.50 1,054,273 +0.08(+0.77%)
Jul 21, 2008 10.41 10.75 10.40 10.42 669,945 +0.08(+0.77%)
Jul 18, 2008 10.60 10.61 10.27 10.34 532,757 -0.03(-0.29%)
Jul 17, 2008 10.36 10.42 10.11 10.37 1,234,269 +0.05(+0.48%)
Jul 16, 2008 10.89 11.50 10.28 10.32 729,565 -0.51(-4.71%)
Jul 15, 2008 11.75 11.88 10.80 10.83 744,819 -0.97(-8.22%)
Jul 14, 2008 11.89 11.89 11.70 11.80 266,030 -0.09(-0.76%)
Jul 11, 2008 12.10 12.12 11.70 11.89 422,942 -0.33(-2.70%)
Jul 10, 2008 12.22 12.35 12.00 12.22 195,279 +0.00(+0.00%)
Jul 09, 2008 12.69 12.69 12.12 12.22 280,032 -0.38(-3.02%)
Jul 08, 2008 12.58 12.85 12.50 12.60 253,288 -0.15(-1.18%)
Jul 07, 2008 12.78 13.20 12.45 12.75 251,570 +0.05(+0.39%)
Jul 04, 2008 12.73 13.20 12.56 12.70 168,769 -0.03(-0.24%)
Jul 03, 2008 12.70 13.49 12.52 12.73 351,160 -0.26(-2.00%)
Jul 02, 2008 13.55 14.00 12.79 12.99 241,141 -0.69(-5.04%)
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.