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, 2015 48.58 48.74 45.90 46.18 1,189,089 -2.49(-5.12%)
Apr 29, 2015 49.23 49.25 47.77 48.67 938,569 -0.49(-1.00%)
Apr 28, 2015 48.79 49.22 47.85 49.16 795,178 +0.55(+1.13%)
Apr 27, 2015 48.33 48.66 48.26 48.61 574,323 +0.25(+0.52%)
Apr 24, 2015 48.32 48.50 48.23 48.36 295,757 +0.12(+0.25%)
Apr 23, 2015 48.43 48.65 48.11 48.24 409,616 -0.06(-0.12%)
Apr 22, 2015 48.06 48.60 48.05 48.30 568,333 +0.05(+0.10%)
Apr 21, 2015 48.34 48.40 47.91 48.25 825,045 +0.10(+0.21%)
Apr 20, 2015 48.98 48.98 48.08 48.15 643,057 -0.79(-1.61%)
Apr 17, 2015 49.40 49.46 48.63 48.94 451,066 -0.51(-1.03%)
Apr 16, 2015 49.95 50.00 49.36 49.45 811,353 -0.37(-0.74%)
Apr 15, 2015 50.99 51.16 49.82 49.82 967,199 -0.97(-1.91%)
Apr 14, 2015 51.14 51.25 50.70 50.79 557,449 -0.27(-0.53%)
Apr 13, 2015 50.65 51.25 50.50 51.06 624,666 +0.65(+1.29%)
Apr 10, 2015 51.09 51.11 50.02 50.41 911,546 -0.54(-1.06%)
Apr 09, 2015 51.39 51.54 50.61 50.95 740,236 -0.30(-0.59%)
Apr 08, 2015 51.00 51.50 50.85 51.25 832,575 +0.25(+0.49%)
Apr 07, 2015 50.40 51.50 50.39 51.00 766,673 +0.71(+1.41%)
Apr 06, 2015 51.30 51.43 50.26 50.29 662,674 -0.99(-1.93%)
Apr 02, 2015 51.28 51.28 51.28 0 +0.48(+0.94%)
Apr 01, 2015 50.58 51.26 49.81 50.80 906,993 +0.33(+0.65%)
Mar 31, 2015 50.78 51.16 50.28 50.47 1,420,418 -0.52(-1.02%)
Mar 30, 2015 50.85 51.68 50.64 50.99 1,017,285 +0.45(+0.89%)
Mar 27, 2015 50.02 50.99 49.46 50.54 1,034,353 +1.11(+2.25%)
Mar 26, 2015 50.66 50.66 49.39 49.43 882,886 -1.12(-2.22%)
Mar 25, 2015 51.53 51.83 50.30 50.55 1,381,361 -0.71(-1.39%)
Mar 24, 2015 49.38 51.47 49.26 51.26 1,263,933 +1.95(+3.95%)
Mar 23, 2015 49.68 49.68 48.53 49.31 950,838 +0.02(+0.04%)
Mar 20, 2015 48.80 50.09 48.41 49.29 2,479,064 +0.63(+1.29%)
Mar 19, 2015 50.29 50.65 48.15 48.66 1,358,904 -1.34(-2.68%)
Mar 18, 2015 50.06 50.92 49.50 50.00 1,490,049 +0.76(+1.54%)
Mar 17, 2015 46.90 49.90 46.50 49.24 1,899,857 +1.11(+2.31%)
Mar 16, 2015 47.45 48.87 47.02 48.13 1,369,716 +1.14(+2.43%)
Mar 13, 2015 46.26 47.21 46.25 46.99 537,263 +0.47(+1.01%)
Mar 12, 2015 46.54 47.00 46.14 46.52 692,824 -0.01(-0.02%)
Mar 11, 2015 46.75 47.08 46.15 46.53 570,590 +0.16(+0.35%)
Mar 10, 2015 47.51 47.76 46.30 46.37 873,159 -1.56(-3.25%)
Mar 09, 2015 46.55 48.12 46.19 47.93 805,681 +1.28(+2.74%)
Mar 06, 2015 47.28 47.59 46.46 46.65 942,119 -0.74(-1.56%)
Mar 05, 2015 47.51 48.30 47.30 47.39 899,958 +0.13(+0.28%)
Mar 04, 2015 47.43 46.92 47.26 726,345 +0.34(+0.72%)
Mar 03, 2015 46.92 1,722,542 -1.22(-2.53%)
Mar 02, 2015 48.29 48.73 47.90 48.14 609,608 -0.10(-0.21%)
Feb 27, 2015 48.74 49.39 47.86 48.24 1,480,140 -0.33(-0.68%)
Feb 26, 2015 47.93 48.89 47.92 48.57 654,439 +0.65(+1.36%)
Feb 25, 2015 48.44 48.73 47.89 47.92 755,474 -0.40(-0.83%)
Feb 24, 2015 47.76 48.82 47.66 48.32 1,058,892 +0.61(+1.28%)
Feb 23, 2015 48.05 48.22 47.36 47.71 1,099,416 -0.35(-0.73%)
Feb 20, 2015 47.73 48.09 47.22 48.06 930,369 +0.54(+1.14%)
Feb 19, 2015 47.28 48.07 47.12 47.52 760,468 +0.37(+0.78%)
Feb 18, 2015 47.79 48.35 46.99 47.15 871,190 -0.87(-1.81%)
Feb 17, 2015 47.10 48.60 47.05 48.02 1,014,391 +0.99(+2.11%)
Feb 13, 2015 47.03 47.03 47.03 0 -1.22(-2.53%)
Feb 12, 2015 48.31 49.11 47.12 48.25 793,757 +0.11(+0.23%)
Feb 11, 2015 47.20 48.22 47.09 48.14 924,135 +0.99(+2.10%)
Feb 10, 2015 46.11 47.78 46.06 47.15 980,663 +1.35(+2.95%)
Feb 09, 2015 46.49 47.14 45.44 45.80 732,831 -0.83(-1.78%)
Feb 06, 2015 47.63 47.63 45.75 46.63 1,859,546 -0.82(-1.73%)
Feb 05, 2015 48.66 49.23 46.94 47.45 859,118 -1.03(-2.12%)
Feb 04, 2015 47.79 48.94 47.75 48.48 862,792 +1.11(+2.34%)
Feb 03, 2015 50.26 50.33 47.25 47.37 1,395,076 -2.72(-5.43%)
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.