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, 2010 19.02 19.15 18.73 18.95 241,902 +0.06(+0.32%)
Apr 29, 2010 18.70 19.25 18.70 18.89 371,785 +0.16(+0.85%)
Apr 28, 2010 18.30 19.03 18.30 18.73 481,288 +0.33(+1.79%)
Apr 27, 2010 18.22 18.56 18.10 18.40 428,834 +0.27(+1.49%)
Apr 26, 2010 18.40 18.40 18.06 18.13 292,014 -0.21(-1.15%)
Apr 23, 2010 18.49 18.49 18.06 18.34 517,644 -0.11(-0.60%)
Apr 22, 2010 18.52 18.53 18.35 18.45 461,250 -0.02(-0.11%)
Apr 21, 2010 18.25 18.48 18.25 18.47 400,498 +0.12(+0.65%)
Apr 20, 2010 18.50 18.74 18.35 18.35 314,249 -0.31(-1.66%)
Apr 19, 2010 18.65 18.91 18.51 18.66 334,688 -0.18(-0.96%)
Apr 16, 2010 18.70 19.07 18.70 18.84 429,594 +0.08(+0.43%)
Apr 15, 2010 18.91 18.98 18.62 18.76 352,234 -0.19(-1.00%)
Apr 14, 2010 19.03 19.25 18.88 18.95 243,716 -0.24(-1.25%)
Apr 13, 2010 19.51 19.51 18.78 19.19 859,551 -0.44(-2.24%)
Apr 12, 2010 18.90 20.15 18.68 19.63 1,276,489 +0.73(+3.86%)
Apr 09, 2010 17.97 19.02 17.25 18.90 1,486,957 +0.70(+3.85%)
Apr 08, 2010 17.88 18.20 17.68 18.20 491,690 +0.27(+1.51%)
Apr 07, 2010 18.15 18.19 17.93 17.93 925,890 -0.17(-0.94%)
Apr 06, 2010 18.31 18.49 17.95 18.10 348,515 -0.39(-2.11%)
Apr 05, 2010 18.43 18.49 18.24 18.49 230,892 +0.07(+0.38%)
Apr 01, 2010 18.42 18.42 18.42 0 -0.09(-0.49%)
Mar 31, 2010 18.60 18.70 18.40 18.51 1,006,159 -0.09(-0.48%)
Mar 30, 2010 18.59 18.79 18.54 18.60 1,092,351 +0.06(+0.32%)
Mar 29, 2010 18.31 18.58 18.26 18.54 302,123 +0.16(+0.87%)
Mar 26, 2010 18.45 18.56 18.26 18.38 358,035 -0.02(-0.11%)
Mar 25, 2010 18.24 18.51 18.15 18.40 613,720 +0.29(+1.60%)
Mar 24, 2010 18.20 18.21 18.05 18.11 493,604 -0.01(-0.06%)
Mar 23, 2010 18.00 18.21 18.00 18.12 451,139 +0.06(+0.33%)
Mar 22, 2010 18.19 18.42 17.95 18.06 351,686 -0.24(-1.31%)
Mar 19, 2010 18.26 18.34 17.99 18.30 1,220,441 +0.01(+0.05%)
Mar 18, 2010 18.51 18.57 18.16 18.29 586,446 -0.27(-1.45%)
Mar 17, 2010 18.53 18.67 18.47 18.56 619,003 -0.01(-0.05%)
Mar 16, 2010 18.47 18.58 18.11 18.57 479,009 +0.10(+0.54%)
Mar 15, 2010 18.39 18.47 18.30 18.47 340,265 +0.06(+0.33%)
Mar 12, 2010 18.29 18.41 17.93 18.41 520,065 +0.04(+0.22%)
Mar 11, 2010 18.36 18.57 17.94 18.37 557,142 -0.18(-0.97%)
Mar 10, 2010 18.73 18.73 18.22 18.55 688,824 -0.31(-1.64%)
Mar 09, 2010 20.02 20.17 18.65 18.86 578,436 -1.18(-5.89%)
Mar 08, 2010 20.10 20.10 19.85 20.04 217,664 +0.04(+0.20%)
Mar 05, 2010 20.10 20.10 19.90 20.00 502,981 -0.03(-0.15%)
Mar 04, 2010 19.80 20.12 19.80 20.03 402,522 +0.23(+1.16%)
Mar 03, 2010 19.82 19.94 19.65 19.80 473,884 -0.27(-1.35%)
Mar 02, 2010 19.51 20.25 19.51 20.07 363,689 +0.50(+2.55%)
Mar 01, 2010 19.68 19.72 19.50 19.57 194,181 -0.09(-0.46%)
Feb 26, 2010 19.40 19.66 19.40 19.66 227,144 +0.22(+1.13%)
Feb 25, 2010 19.51 19.73 19.16 19.44 251,759 -0.21(-1.07%)
Feb 24, 2010 19.75 19.82 19.50 19.65 199,145 -0.06(-0.30%)
Feb 23, 2010 19.60 19.81 19.35 19.71 209,178 +0.11(+0.56%)
Feb 22, 2010 19.63 19.76 19.55 19.60 161,234 -0.03(-0.15%)
Feb 19, 2010 20.00 20.10 19.62 19.63 292,233 -0.31(-1.55%)
Feb 18, 2010 19.78 19.99 19.78 19.94 134,971 +0.17(+0.86%)
Feb 17, 2010 19.96 20.03 19.75 19.77 191,362 -0.22(-1.10%)
Feb 16, 2010 20.10 20.15 19.78 19.99 293,858 -0.11(-0.55%)
Feb 12, 2010 20.10 20.10 20.10 0 +0.10(+0.50%)
Feb 11, 2010 20.10 20.17 19.95 20.00 200,743 -0.07(-0.35%)
Feb 10, 2010 20.18 20.27 19.97 20.07 199,416 -0.18(-0.89%)
Feb 09, 2010 20.20 20.42 19.95 20.25 281,507 -0.06(-0.30%)
Feb 08, 2010 20.41 20.41 20.06 20.31 221,451 -0.19(-0.93%)
Feb 05, 2010 20.10 20.54 20.10 20.50 226,878 +0.04(+0.20%)
Feb 04, 2010 20.47 20.55 19.83 20.46 246,195 -0.12(-0.58%)
Feb 03, 2010 20.65 20.72 20.46 20.58 329,807 +0.01(+0.05%)
Feb 02, 2010 20.60 20.65 20.29 20.57 242,563 +0.03(+0.15%)
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.