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 (%)
May 31, 2012 39.98 41.09 39.75 40.85 551,292 +0.89(+2.23%)
May 30, 2012 39.01 40.30 39.01 39.96 844,028 -0.46(-1.14%)
May 29, 2012 41.01 41.01 39.83 40.42 540,265 -0.19(-0.47%)
May 28, 2012 40.99 40.99 40.56 40.61 91,374 -0.06(-0.15%)
May 25, 2012 40.43 41.62 40.09 40.67 264,793 +0.43(+1.07%)
May 24, 2012 39.13 41.03 39.13 40.24 651,655 +1.42(+3.66%)
May 23, 2012 38.68 39.29 38.64 38.82 1,378,144 -0.22(-0.56%)
May 22, 2012 41.37 41.37 39.04 39.04 1,413,306 -2.37(-5.72%)
May 18, 2012 41.41 41.41 41.41 0 +0.01(+0.02%)
May 17, 2012 41.07 41.65 41.07 41.40 653,777 +0.00(+0.00%)
May 16, 2012 41.18 41.80 41.18 41.40 330,884 -0.25(-0.60%)
May 15, 2012 42.43 42.94 41.29 41.65 281,927 -0.91(-2.14%)
May 14, 2012 42.00 43.36 42.00 42.56 144,740 +0.06(+0.14%)
May 11, 2012 43.04 43.04 42.36 42.50 247,433 -0.48(-1.12%)
May 10, 2012 42.98 43.31 42.41 42.98 245,730 +0.59(+1.39%)
May 09, 2012 42.15 43.00 42.02 42.39 568,447 -0.50(-1.17%)
May 08, 2012 43.24 43.35 42.68 42.89 679,381 -0.46(-1.06%)
May 07, 2012 42.56 44.10 42.56 43.35 283,843 +0.15(+0.35%)
May 04, 2012 44.09 44.09 42.65 43.20 401,363 -0.91(-2.06%)
May 03, 2012 44.09 45.35 44.09 44.11 1,005,757 +0.06(+0.14%)
May 02, 2012 43.58 44.47 43.44 44.05 524,831 +0.47(+1.08%)
May 01, 2012 42.94 43.58 42.65 43.58 398,319 +0.73(+1.70%)
Apr 30, 2012 43.05 43.16 42.32 42.85 568,713 -0.05(-0.12%)
Apr 27, 2012 42.00 43.40 41.82 42.90 570,810 +1.21(+2.90%)
Apr 26, 2012 41.32 41.74 40.69 41.69 672,167 +0.19(+0.46%)
Apr 25, 2012 41.15 43.12 41.11 41.50 1,270,001 +0.40(+0.97%)
Apr 24, 2012 39.24 41.75 39.16 41.10 1,435,048 +1.75(+4.45%)
Apr 23, 2012 39.30 39.40 38.78 39.35 695,601 -0.17(-0.43%)
Apr 20, 2012 38.60 39.54 38.60 39.52 841,895 +0.77(+1.99%)
Apr 19, 2012 39.28 39.45 38.50 38.75 1,553,640 -0.85(-2.15%)
Apr 18, 2012 37.98 40.38 37.31 39.60 3,703,097 +5.30(+15.45%)
Apr 17, 2012 33.98 34.70 33.98 34.30 391,897 +0.47(+1.39%)
Apr 16, 2012 33.00 34.03 33.00 33.83 312,713 +0.89(+2.70%)
Apr 13, 2012 33.84 33.85 32.87 32.94 497,436 -0.63(-1.88%)
Apr 12, 2012 34.03 34.03 33.50 33.57 259,464 -0.31(-0.91%)
Apr 11, 2012 33.80 34.19 33.79 33.88 789,515 -0.10(-0.29%)
Apr 10, 2012 33.46 34.11 33.35 33.98 357,373 +0.38(+1.13%)
Apr 09, 2012 33.95 33.95 33.48 33.60 332,961 -0.35(-1.03%)
Apr 05, 2012 33.57 33.95 33.35 33.95 333,282 +0.37(+1.10%)
Apr 04, 2012 33.21 33.58 32.97 33.58 482,651 +0.38(+1.14%)
Apr 03, 2012 32.82 33.29 32.82 33.20 184,527 +0.25(+0.76%)
Apr 02, 2012 32.57 32.99 32.57 32.95 211,384 +0.20(+0.61%)
Mar 30, 2012 32.82 33.15 32.51 32.75 370,582 -0.22(-0.67%)
Mar 29, 2012 32.92 33.06 32.84 32.97 226,276 -0.14(-0.42%)
Mar 28, 2012 33.03 33.21 32.84 33.11 551,009 +0.13(+0.39%)
Mar 27, 2012 33.30 33.31 32.75 32.98 253,269 -0.37(-1.11%)
Mar 26, 2012 33.10 33.60 32.79 33.35 378,326 +0.53(+1.61%)
Mar 23, 2012 32.97 33.06 32.76 32.82 140,499 +0.02(+0.06%)
Mar 22, 2012 32.70 33.01 32.48 32.80 267,341 +0.22(+0.68%)
Mar 21, 2012 31.72 32.77 31.71 32.58 375,623 +0.63(+1.97%)
Mar 20, 2012 32.45 32.52 31.91 31.95 222,953 -0.50(-1.54%)
Mar 19, 2012 32.18 32.58 32.04 32.45 391,662 +0.51(+1.60%)
Mar 16, 2012 31.89 32.14 31.85 31.94 406,006 +0.12(+0.38%)
Mar 15, 2012 31.75 31.82 31.37 31.82 344,697 +0.12(+0.38%)
Mar 14, 2012 32.00 32.12 31.67 31.70 206,829 -0.21(-0.66%)
Mar 13, 2012 31.21 32.17 30.85 31.91 623,914 +0.49(+1.56%)
Mar 12, 2012 31.19 31.57 30.90 31.42 149,618 +0.36(+1.16%)
Mar 09, 2012 30.82 31.16 30.77 31.06 90,090 +0.19(+0.62%)
Mar 08, 2012 31.23 31.27 30.73 30.87 205,385 -0.42(-1.34%)
Mar 07, 2012 30.96 31.38 30.71 31.29 415,500 +0.19(+0.61%)
Mar 06, 2012 30.45 31.12 30.35 31.10 379,101 +0.73(+2.40%)
Mar 05, 2012 30.73 30.73 30.25 30.37 139,804 -0.28(-0.91%)
Mar 02, 2012 30.40 30.69 30.30 30.65 183,895 +0.24(+0.79%)
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.