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 (%)
Aug 31, 2018 62.48 62.48 62.48 0 -0.67(-1.06%)
Aug 30, 2018 62.60 63.54 62.60 63.15 656,816 +0.60(+0.96%)
Aug 29, 2018 62.30 63.01 61.98 62.55 547,856 +0.41(+0.66%)
Aug 28, 2018 62.75 63.20 61.83 62.14 531,520 -0.49(-0.78%)
Aug 27, 2018 62.60 62.95 62.25 62.63 519,718 +0.42(+0.68%)
Aug 24, 2018 62.20 62.59 62.01 62.21 444,081 -0.07(-0.11%)
Aug 23, 2018 63.01 63.01 62.15 62.28 873,114 -0.78(-1.24%)
Aug 22, 2018 62.19 64.10 61.90 63.06 1,050,087 +0.70(+1.12%)
Aug 21, 2018 62.07 62.40 61.88 62.36 613,129 +0.24(+0.39%)
Aug 20, 2018 62.80 62.82 61.67 62.12 460,629 -0.85(-1.35%)
Aug 17, 2018 62.24 63.34 61.66 62.97 706,727 +0.82(+1.32%)
Aug 16, 2018 61.40 62.76 61.40 62.15 863,343 +0.78(+1.27%)
Aug 15, 2018 60.71 61.42 60.04 61.37 902,119 +0.30(+0.49%)
Aug 14, 2018 60.23 61.24 60.21 61.07 593,739 +0.88(+1.46%)
Aug 13, 2018 59.91 60.52 59.84 60.19 708,391 +0.19(+0.32%)
Aug 10, 2018 60.66 60.66 59.63 60.00 822,415 -0.71(-1.17%)
Aug 09, 2018 60.44 61.32 60.40 60.71 608,279 +0.27(+0.45%)
Aug 08, 2018 59.79 60.58 59.77 60.44 723,725 +0.46(+0.77%)
Aug 07, 2018 60.00 60.40 59.73 59.98 808,130 -0.01(-0.02%)
Aug 03, 2018 59.99 59.99 59.99 0 +0.19(+0.32%)
Aug 02, 2018 59.88 59.97 59.28 59.80 491,391 -0.02(-0.03%)
Aug 01, 2018 60.24 60.25 59.20 59.82 819,735 +0.07(+0.12%)
Jul 31, 2018 59.68 60.00 59.34 59.75 907,936 +0.09(+0.15%)
Jul 30, 2018 60.01 60.33 59.42 59.66 354,788 -0.54(-0.90%)
Jul 27, 2018 60.09 60.35 59.44 60.20 533,445 +0.16(+0.27%)
Jul 26, 2018 59.60 60.25 59.25 60.04 380,560 +0.37(+0.62%)
Jul 25, 2018 59.79 59.97 59.12 59.67 659,287 -0.31(-0.52%)
Jul 24, 2018 60.16 60.58 59.65 59.98 597,925 -0.33(-0.55%)
Jul 23, 2018 60.57 60.69 60.07 60.31 615,663 -0.19(-0.31%)
Jul 20, 2018 61.33 61.38 60.40 60.50 585,117 -1.06(-1.72%)
Jul 19, 2018 61.11 61.75 60.65 61.56 553,793 +0.49(+0.80%)
Jul 18, 2018 61.97 62.06 60.55 61.07 896,821 -0.94(-1.52%)
Jul 17, 2018 62.65 62.70 61.90 62.01 591,780 -0.74(-1.18%)
Jul 16, 2018 62.88 63.48 62.62 62.75 929,028 -0.05(-0.08%)
Jul 13, 2018 62.25 63.17 61.70 62.80 1,120,618 +0.60(+0.96%)
Jul 12, 2018 60.33 62.22 60.26 62.20 1,502,888 +1.90(+3.15%)
Jul 11, 2018 61.00 61.19 59.52 60.30 1,595,772 -0.50(-0.82%)
Jul 10, 2018 61.34 63.54 60.25 60.80 3,365,357 +3.80(+6.67%)
Jul 09, 2018 56.15 57.16 55.73 57.00 706,619 +0.98(+1.75%)
Jul 06, 2018 55.34 56.19 55.27 56.02 645,435 +0.66(+1.19%)
Jul 05, 2018 56.00 56.33 55.19 55.36 674,659 -0.50(-0.90%)
Jul 04, 2018 55.60 56.15 55.60 55.86 117,877 +0.40(+0.72%)
Jul 03, 2018 57.25 57.48 55.31 55.46 720,862 -1.65(-2.89%)
Jun 29, 2018 57.11 57.11 57.11 0 -0.90(-1.55%)
Jun 28, 2018 57.40 58.43 57.16 58.01 849,369 +0.56(+0.97%)
Jun 27, 2018 57.93 58.33 57.36 57.45 752,616 -0.45(-0.78%)
Jun 26, 2018 57.73 58.47 57.27 57.90 1,411,437 +0.43(+0.75%)
Jun 25, 2018 58.48 58.50 57.21 57.47 1,454,852 -0.77(-1.32%)
Jun 22, 2018 57.14 58.35 57.01 58.24 781,509 +1.09(+1.91%)
Jun 21, 2018 57.13 57.22 56.70 57.15 562,865 +0.15(+0.26%)
Jun 20, 2018 57.03 57.51 56.61 57.00 1,043,500 +0.50(+0.88%)
Jun 19, 2018 57.16 55.60 56.50 864,729 +0.61(+1.09%)
Jun 18, 2018 55.27 55.89 55.00 55.89 524,388 +0.79(+1.43%)
Jun 15, 2018 55.25 54.79 55.10 2,692,014 +0.31(+0.57%)
Jun 14, 2018 53.94 54.81 53.67 54.79 592,017 +0.94(+1.75%)
Jun 13, 2018 54.00 54.10 53.63 53.85 661,544 -0.17(-0.31%)
Jun 12, 2018 53.90 54.05 53.27 54.02 910,237 +0.04(+0.07%)
Jun 11, 2018 53.96 54.21 53.82 53.98 911,052 +0.09(+0.17%)
Jun 08, 2018 53.64 54.20 53.54 53.89 947,962 +0.19(+0.35%)
Jun 07, 2018 55.62 55.70 53.68 53.70 801,439 -2.00(-3.59%)
Jun 06, 2018 55.70 731,937 -0.10(-0.18%)
Jun 05, 2018 55.69 55.96 54.54 55.80 1,147,158 +0.11(+0.20%)
Jun 04, 2018 54.51 55.78 54.50 55.69 781,611 +1.25(+2.30%)
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.