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 (%)
Apr 30, 2008 14.17 14.36 13.96 13.96 203,933 -0.04(-0.29%)
Apr 29, 2008 13.95 14.24 13.88 14.00 116,259 +0.04(+0.29%)
Apr 28, 2008 13.81 14.44 13.81 13.96 415,280 +0.16(+1.16%)
Apr 25, 2008 13.70 13.86 13.51 13.80 167,163 +0.15(+1.10%)
Apr 24, 2008 13.39 13.65 13.18 13.65 215,006 +0.21(+1.56%)
Apr 23, 2008 13.65 13.80 13.42 13.44 312,585 -0.31(-2.25%)
Apr 22, 2008 13.89 13.98 13.61 13.75 247,869 +0.00(+0.00%)
Apr 21, 2008 14.35 14.35 13.75 13.75 178,816 -0.50(-3.51%)
Apr 18, 2008 14.70 14.70 14.11 14.25 215,623 -0.30(-2.06%)
Apr 17, 2008 14.50 14.75 14.31 14.55 94,338 +0.02(+0.14%)
Apr 16, 2008 14.51 14.56 14.30 14.53 147,631 -0.01(-0.07%)
Apr 15, 2008 14.34 14.61 14.26 14.54 306,892 +0.19(+1.32%)
Apr 14, 2008 14.52 14.79 14.25 14.35 146,888 -0.14(-0.97%)
Apr 11, 2008 14.86 14.92 14.49 14.49 262,346 -0.43(-2.88%)
Apr 10, 2008 14.77 14.96 14.55 14.92 450,658 -0.07(-0.47%)
Apr 09, 2008 15.03 15.26 14.53 14.99 474,138 -0.16(-1.06%)
Apr 08, 2008 15.41 15.59 14.88 15.15 222,211 -0.44(-2.82%)
Apr 07, 2008 15.56 15.72 15.24 15.59 154,644 +0.17(+1.10%)
Apr 04, 2008 15.47 15.78 15.41 15.42 160,657 +0.07(+0.46%)
Apr 03, 2008 15.55 15.81 15.24 15.35 844,049 -0.26(-1.67%)
Apr 02, 2008 15.85 15.88 15.45 15.61 546,213 -0.25(-1.58%)
Apr 01, 2008 16.25 16.50 15.83 15.86 383,019 -0.23(-1.43%)
Mar 31, 2008 15.69 16.39 15.58 16.09 446,971 +0.57(+3.67%)
Mar 28, 2008 15.25 15.79 15.16 15.52 229,872 +0.20(+1.31%)
Mar 27, 2008 16.06 16.06 15.29 15.32 163,168 -0.68(-4.25%)
Mar 26, 2008 15.44 16.16 15.21 16.00 247,788 +0.55(+3.56%)
Mar 25, 2008 15.00 15.50 14.86 15.45 482,897 +0.46(+3.07%)
Mar 24, 2008 14.72 15.11 14.64 14.99 583,575 +0.29(+1.97%)
Mar 21, 2008 14.97 15.00 14.52 14.70 1,121,666 +0.00(+0.00%)
Mar 20, 2008 14.97 15.00 14.52 14.70 1,121,666 -0.10(-0.68%)
Mar 19, 2008 14.85 15.30 14.80 14.80 996,982 -0.05(-0.34%)
Mar 18, 2008 14.95 14.95 14.70 14.85 672,618 +0.04(+0.27%)
Mar 17, 2008 14.65 14.94 14.20 14.81 881,373 -0.21(-1.40%)
Mar 14, 2008 14.80 15.03 14.37 15.02 693,461 +0.22(+1.49%)
Mar 13, 2008 14.70 14.86 13.69 14.80 621,916 -0.15(-1.00%)
Mar 12, 2008 15.03 15.41 14.75 14.95 359,305 -0.27(-1.77%)
Mar 11, 2008 15.40 15.99 14.97 15.22 234,317 -0.12(-0.78%)
Mar 10, 2008 15.51 15.85 15.31 15.34 147,658 -0.48(-3.03%)
Mar 07, 2008 16.00 16.10 15.60 15.82 305,699 -0.24(-1.49%)
Mar 06, 2008 16.50 16.50 16.00 16.06 213,514 -0.43(-2.61%)
Mar 05, 2008 16.47 16.69 15.99 16.49 264,336 -0.10(-0.60%)
Mar 04, 2008 16.56 16.80 16.41 16.59 382,486 +0.03(+0.18%)
Mar 03, 2008 16.78 16.78 16.55 16.56 180,343 -0.14(-0.84%)
Feb 29, 2008 16.60 17.00 16.48 16.70 749,555 -0.07(-0.42%)
Feb 28, 2008 16.73 16.94 16.66 16.77 442,678 +0.07(+0.42%)
Feb 27, 2008 16.90 17.00 16.40 16.70 250,256 -0.33(-1.94%)
Feb 26, 2008 17.20 17.27 16.94 17.03 152,551 -0.24(-1.39%)
Feb 25, 2008 17.30 17.56 17.05 17.27 62,923 -0.18(-1.03%)
Feb 22, 2008 17.05 17.58 16.92 17.45 201,326 +0.50(+2.95%)
Feb 21, 2008 17.50 17.50 16.92 16.95 206,140 -0.62(-3.53%)
Feb 20, 2008 17.47 17.74 17.24 17.57 299,680 -0.11(-0.62%)
Feb 19, 2008 18.24 18.37 17.68 17.68 178,958 -0.32(-1.78%)
Feb 18, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Feb 15, 2008 18.15 18.27 17.93 18.00 240,234 -0.04(-0.22%)
Feb 14, 2008 17.98 18.23 17.83 18.04 251,968 +0.10(+0.56%)
Feb 13, 2008 17.50 17.94 17.45 17.94 108,532 +0.40(+2.28%)
Feb 12, 2008 17.31 17.55 17.31 17.54 276,044 +0.09(+0.52%)
Feb 11, 2008 17.29 17.50 17.29 17.45 226,057 +0.12(+0.69%)
Feb 08, 2008 16.75 17.70 16.75 17.33 275,365 +0.27(+1.58%)
Feb 07, 2008 16.65 17.06 16.55 17.06 156,713 +0.18(+1.07%)
Feb 06, 2008 16.75 16.98 16.57 16.88 258,211 +0.18(+1.08%)
Feb 05, 2008 17.00 17.31 16.64 16.70 173,221 -0.68(-3.91%)
Feb 04, 2008 17.04 17.64 16.98 17.38 259,584 +0.34(+2.00%)
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.