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, 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%)
Mar 01, 2012 30.37 30.53 30.21 30.41 156,076 -0.08(-0.26%)
Feb 29, 2012 29.85 30.49 29.72 30.49 553,601 +0.59(+1.97%)
Feb 28, 2012 30.05 30.11 29.86 29.90 143,127 -0.15(-0.50%)
Feb 27, 2012 30.04 30.08 29.97 30.05 156,334 +0.04(+0.13%)
Feb 24, 2012 30.20 30.20 29.95 30.01 138,296 -0.10(-0.33%)
Feb 23, 2012 30.43 30.43 29.91 30.11 310,890 -0.23(-0.76%)
Feb 22, 2012 30.45 30.60 30.06 30.34 396,529 -0.01(-0.03%)
Feb 21, 2012 30.40 30.41 30.11 30.35 113,743 +0.04(+0.13%)
Feb 17, 2012 30.31 30.31 30.31 0 +0.25(+0.83%)
Feb 16, 2012 30.08 30.12 29.83 30.06 234,704 -0.02(-0.07%)
Feb 15, 2012 30.17 30.22 29.82 30.08 207,397 -0.07(-0.23%)
Feb 14, 2012 29.88 30.25 29.79 30.15 600,170 +0.27(+0.90%)
Feb 13, 2012 29.87 29.99 29.71 29.88 271,648 +0.13(+0.44%)
Feb 10, 2012 29.59 29.86 29.53 29.75 239,917 +0.00(+0.00%)
Feb 09, 2012 29.94 30.00 29.62 29.75 90,974 -0.19(-0.63%)
Feb 08, 2012 30.13 30.41 29.44 29.94 630,640 -0.07(-0.23%)
Feb 07, 2012 30.25 30.32 30.00 30.01 195,159 -0.21(-0.69%)
Feb 06, 2012 29.70 30.41 29.65 30.22 273,838 +0.55(+1.85%)
Feb 03, 2012 29.65 30.23 29.32 29.67 525,410 -0.13(-0.44%)
Feb 02, 2012 30.41 30.60 29.75 29.80 252,304 -0.58(-1.91%)
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.