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 (%)
Jan 31, 2012 29.82 30.48 29.82 30.45 486,370 +0.85(+2.87%)
Jan 30, 2012 29.70 29.84 29.01 29.60 349,855 -0.02(-0.07%)
Jan 27, 2012 29.92 30.05 29.62 29.62 418,509 -0.40(-1.33%)
Jan 26, 2012 30.45 30.49 29.92 30.02 575,929 -0.40(-1.31%)
Jan 25, 2012 29.98 30.50 29.98 30.42 2,188,984 +0.29(+0.96%)
Jan 24, 2012 29.29 30.18 28.61 30.13 648,964 +0.84(+2.87%)
Jan 23, 2012 29.94 29.99 29.24 29.29 229,858 -0.56(-1.88%)
Jan 20, 2012 30.16 30.20 29.44 29.85 308,048 -0.43(-1.42%)
Jan 19, 2012 30.52 30.60 29.75 30.28 264,417 -0.27(-0.88%)
Jan 18, 2012 30.81 30.81 30.45 30.55 356,457 -0.27(-0.88%)
Jan 17, 2012 31.02 31.02 30.60 30.82 257,410 +0.03(+0.10%)
Jan 16, 2012 30.61 30.79 30.61 30.79 45,229 +0.18(+0.59%)
Jan 13, 2012 30.88 30.88 30.50 30.61 126,286 -0.40(-1.29%)
Jan 12, 2012 30.93 31.10 30.89 31.01 187,326 -0.09(-0.29%)
Jan 11, 2012 30.66 31.24 30.35 31.10 248,303 +0.60(+1.97%)
Jan 10, 2012 30.25 30.74 30.25 30.50 137,485 +0.26(+0.86%)
Jan 09, 2012 30.52 30.52 30.02 30.24 222,276 -0.17(-0.56%)
Jan 06, 2012 30.64 30.68 30.17 30.41 104,607 -0.33(-1.07%)
Jan 05, 2012 30.68 30.86 30.41 30.74 274,648 +0.07(+0.23%)
Jan 04, 2012 30.75 30.94 30.22 30.67 206,697 -1.03(-3.25%)
Dec 30, 2011 31.62 31.80 31.61 31.70 135,334 +0.08(+0.25%)
Dec 29, 2011 31.15 31.68 31.15 31.62 113,684 +0.44(+1.41%)
Dec 28, 2011 31.10 31.86 31.06 31.18 124,480 +0.23(+0.74%)
Dec 23, 2011 30.63 30.95 30.95 30.95 93,444 +0.46(+1.51%)
Dec 21, 2011 30.52 30.69 30.17 30.49 118,874 +0.06(+0.20%)
Dec 20, 2011 30.51 30.98 30.34 30.43 144,060 -0.08(-0.26%)
Dec 19, 2011 29.99 30.52 29.80 30.51 265,694 +0.76(+2.55%)
Dec 16, 2011 30.31 30.98 29.75 29.75 1,194,392 -0.46(-1.52%)
Dec 15, 2011 30.76 30.76 29.77 30.21 415,596 -0.55(-1.79%)
Dec 14, 2011 30.71 31.01 30.15 30.76 393,554 -0.07(-0.23%)
Dec 13, 2011 30.57 30.84 30.21 30.83 347,571 +0.37(+1.21%)
Dec 12, 2011 29.95 30.50 29.60 30.46 217,815 +0.51(+1.70%)
Dec 09, 2011 30.04 30.04 29.80 29.95 114,046 -0.06(-0.20%)
Dec 08, 2011 29.90 30.37 29.87 30.01 97,668 +0.05(+0.17%)
Dec 07, 2011 29.70 30.22 29.64 29.96 455,486 +0.38(+1.28%)
Dec 06, 2011 29.75 29.95 29.53 29.58 297,983 -0.15(-0.50%)
Dec 05, 2011 29.78 30.95 29.72 29.73 429,215 +0.27(+0.92%)
Dec 02, 2011 29.61 29.92 29.09 29.46 242,628 -0.24(-0.81%)
Dec 01, 2011 29.54 30.05 29.34 29.70 168,309 +0.40(+1.37%)
Nov 30, 2011 29.25 29.63 29.10 29.30 327,572 +0.05(+0.17%)
Nov 29, 2011 29.60 29.63 29.01 29.25 333,530 -0.38(-1.28%)
Nov 28, 2011 29.51 30.13 29.51 29.63 305,579 +0.20(+0.68%)
Nov 25, 2011 29.58 29.72 29.39 29.43 123,940 -0.15(-0.51%)
Nov 24, 2011 29.74 30.00 29.58 29.58 34,316 +0.04(+0.14%)
Nov 23, 2011 29.69 29.76 29.47 29.54 195,204 -0.15(-0.51%)
Nov 22, 2011 29.82 30.01 29.34 29.69 824,036 -0.45(-1.49%)
Nov 21, 2011 29.92 30.44 29.84 30.14 216,948 +0.31(+1.04%)
Nov 18, 2011 30.48 30.49 29.73 29.83 270,152 -0.52(-1.71%)
Nov 17, 2011 30.75 30.80 30.16 30.35 222,315 -0.40(-1.30%)
Nov 16, 2011 30.55 30.95 30.50 30.75 190,426 -0.16(-0.52%)
Nov 15, 2011 30.48 30.95 30.48 30.91 180,958 +0.50(+1.64%)
Nov 14, 2011 30.41 30.72 30.33 30.41 203,504 +0.00(+0.00%)
Nov 11, 2011 30.75 30.77 30.37 30.41 177,551 -0.36(-1.17%)
Nov 10, 2011 30.51 31.14 30.51 30.77 267,872 +0.08(+0.26%)
Nov 09, 2011 30.41 30.74 30.41 30.69 142,027 -0.08(-0.26%)
Nov 08, 2011 30.24 30.77 30.00 30.77 560,071 +0.77(+2.57%)
Nov 07, 2011 29.81 30.29 29.81 30.00 280,158 -0.10(-0.33%)
Nov 04, 2011 30.40 30.57 30.04 30.10 208,272 -0.40(-1.31%)
Nov 03, 2011 30.30 31.15 30.30 30.50 385,171 +0.74(+2.49%)
Nov 02, 2011 30.30 30.56 29.72 29.76 768,464 -0.32(-1.06%)
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.