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, 2010 22.85 23.07 22.83 22.89 252,236 -0.11(-0.48%)
Aug 30, 2010 22.94 23.15 22.73 23.00 139,450 +0.03(+0.13%)
Aug 27, 2010 22.80 23.43 22.75 22.97 269,850 +0.12(+0.53%)
Aug 26, 2010 23.00 23.07 22.40 22.85 470,274 +0.14(+0.62%)
Aug 25, 2010 22.63 22.80 22.26 22.71 599,728 +0.02(+0.09%)
Aug 24, 2010 20.57 23.44 20.36 22.69 690,115 +1.71(+8.15%)
Aug 23, 2010 21.28 21.33 20.95 20.98 150,522 -0.50(-2.33%)
Aug 20, 2010 20.21 21.50 20.21 21.48 174,079 +0.98(+4.78%)
Aug 19, 2010 21.06 21.28 20.42 20.50 174,498 -0.83(-3.89%)
Aug 18, 2010 21.32 21.50 21.05 21.33 114,621 -0.09(-0.42%)
Aug 17, 2010 21.26 21.65 21.26 21.42 120,515 +0.16(+0.75%)
Aug 16, 2010 21.74 21.74 21.14 21.26 199,240 -0.41(-1.89%)
Aug 13, 2010 21.60 21.75 21.20 21.67 140,477 +0.27(+1.26%)
Aug 12, 2010 21.01 21.55 21.00 21.40 294,954 +0.27(+1.28%)
Aug 11, 2010 20.99 21.40 20.67 21.13 194,492 +0.21(+1.00%)
Aug 10, 2010 21.12 21.30 20.80 20.92 260,037 -0.39(-1.83%)
Aug 09, 2010 21.15 21.54 21.15 21.31 118,339 +0.05(+0.24%)
Aug 06, 2010 21.34 21.50 20.95 21.26 109,216 -0.26(-1.21%)
Aug 05, 2010 21.10 21.57 20.92 21.52 382,590 +0.55(+2.62%)
Aug 04, 2010 21.24 21.25 20.93 20.97 189,778 -0.12(-0.57%)
Aug 03, 2010 21.48 21.68 20.97 21.09 167,048 -0.34(-1.59%)
Jul 30, 2010 21.31 21.64 21.31 21.43 234,377 +0.10(+0.47%)
Jul 29, 2010 21.75 21.79 21.33 21.33 266,550 -0.51(-2.34%)
Jul 28, 2010 21.31 21.95 21.31 21.84 429,300 +0.53(+2.49%)
Jul 27, 2010 21.74 21.74 21.11 21.31 444,450 -0.48(-2.20%)
Jul 26, 2010 22.08 22.15 21.79 21.79 178,811 -0.40(-1.80%)
Jul 23, 2010 21.34 22.22 21.29 22.19 541,680 +0.73(+3.40%)
Jul 22, 2010 21.46 21.51 21.15 21.46 295,391 +0.15(+0.70%)
Jul 21, 2010 20.40 21.39 20.40 21.31 446,566 +0.86(+4.21%)
Jul 20, 2010 20.00 20.50 19.56 20.45 422,831 +0.31(+1.54%)
Jul 19, 2010 20.05 20.14 19.98 20.14 398,094 +0.14(+0.70%)
Jul 16, 2010 19.95 20.11 19.68 20.00 400,611 +0.10(+0.50%)
Jul 15, 2010 20.10 20.10 19.56 19.90 341,389 -0.08(-0.40%)
Jul 14, 2010 20.45 20.45 19.63 19.98 261,966 -0.52(-2.54%)
Jul 13, 2010 19.86 20.65 19.85 20.50 829,699 +0.64(+3.22%)
Jul 12, 2010 19.48 20.22 19.35 19.86 631,479 +0.51(+2.64%)
Jul 09, 2010 18.88 19.36 18.73 19.35 131,531 +0.47(+2.49%)
Jul 08, 2010 18.86 18.92 18.50 18.88 368,153 +0.14(+0.75%)
Jul 07, 2010 18.22 18.94 18.08 18.74 160,942 +0.52(+2.85%)
Jul 06, 2010 18.05 18.60 18.05 18.22 246,852 +0.12(+0.66%)
Jul 02, 2010 17.74 18.23 17.66 18.10 172,952 +0.20(+1.12%)
Jun 30, 2010 18.00 18.19 17.63 17.90 241,918 -0.10(-0.56%)
Jun 29, 2010 18.38 18.44 18.00 18.00 427,637 -0.34(-1.85%)
Jun 25, 2010 18.31 18.66 18.31 18.34 143,103 +0.03(+0.16%)
Jun 24, 2010 18.48 18.90 18.29 18.31 103,645 -0.34(-1.82%)
Jun 23, 2010 18.51 18.89 18.51 18.65 118,014 +0.02(+0.11%)
Jun 22, 2010 18.70 18.80 18.50 18.63 174,723 -0.29(-1.53%)
Jun 21, 2010 18.72 19.08 18.67 18.92 134,378 +0.23(+1.23%)
Jun 18, 2010 18.74 18.74 18.23 18.69 182,772 -0.11(-0.59%)
Jun 17, 2010 18.95 19.04 18.53 18.80 139,897 -0.23(-1.21%)
Jun 16, 2010 18.90 19.03 18.81 19.03 98,674 +0.07(+0.37%)
Jun 15, 2010 19.20 19.20 18.81 18.96 172,953 -0.08(-0.42%)
Jun 14, 2010 18.97 19.30 18.87 19.04 124,008 +0.16(+0.85%)
Jun 11, 2010 19.28 19.60 18.50 18.88 884,361 -0.62(-3.18%)
Jun 10, 2010 19.16 19.61 19.01 19.50 112,217 +0.22(+1.14%)
Jun 09, 2010 19.25 19.49 19.25 19.28 93,830 -0.10(-0.52%)
Jun 08, 2010 19.30 19.54 18.98 19.38 542,646 -0.05(-0.26%)
Jun 07, 2010 19.16 19.83 19.16 19.43 138,702 +0.21(+1.09%)
Jun 04, 2010 19.25 19.33 19.06 19.22 297,006 -0.14(-0.72%)
Jun 03, 2010 19.97 19.99 19.25 19.36 170,361 -0.53(-2.66%)
Jun 02, 2010 19.10 19.98 19.10 19.89 319,551 +0.65(+3.38%)
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.