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, 2020 44.20 44.40 43.58 44.23 1,251,718 -0.05(-0.11%)
Jan 30, 2020 44.26 44.58 44.18 44.28 1,087,492 -0.23(-0.52%)
Jan 29, 2020 44.73 45.07 44.20 44.51 930,776 -0.07(-0.16%)
Jan 28, 2020 45.00 45.17 44.38 44.58 1,213,945 -0.47(-1.04%)
Jan 27, 2020 43.43 45.07 43.43 45.05 1,197,722 +1.05(+2.39%)
Jan 24, 2020 44.61 44.80 43.87 44.00 1,273,337 -0.48(-1.08%)
Jan 23, 2020 44.49 44.98 44.38 44.48 1,231,139 +0.03(+0.07%)
Jan 22, 2020 44.66 44.91 44.40 44.45 972,095 -0.19(-0.43%)
Jan 21, 2020 44.60 44.75 44.31 44.64 1,249,003 -0.03(-0.07%)
Jan 20, 2020 44.43 44.75 44.30 44.67 354,738 +0.24(+0.54%)
Jan 17, 2020 44.29 44.59 43.98 44.43 829,575 +0.18(+0.41%)
Jan 16, 2020 44.05 44.30 43.79 44.25 953,691 +0.29(+0.66%)
Jan 15, 2020 43.76 44.05 43.12 43.96 1,106,334 +0.17(+0.39%)
Jan 14, 2020 42.96 43.86 42.80 43.79 1,432,525 +0.74(+1.72%)
Jan 13, 2020 43.30 43.35 42.75 43.05 1,032,391 -0.20(-0.46%)
Jan 10, 2020 43.93 44.08 43.17 43.25 795,981 -0.66(-1.50%)
Jan 09, 2020 43.26 44.20 43.24 43.91 1,517,690 +0.66(+1.53%)
Jan 08, 2020 42.80 43.67 42.49 43.25 1,327,798 +0.60(+1.41%)
Jan 07, 2020 41.97 42.76 41.95 42.65 1,360,293 +0.66(+1.57%)
Jan 06, 2020 41.21 42.19 41.21 41.99 1,334,915 +0.33(+0.79%)
Jan 03, 2020 41.52 41.80 41.27 41.66 1,532,816 -0.23(-0.55%)
Jan 02, 2020 41.30 42.06 41.23 41.89 1,545,287 +0.68(+1.65%)
Dec 31, 2019 41.21 41.21 41.21 0 -0.30(-0.72%)
Dec 30, 2019 42.07 42.19 41.46 41.51 839,579 -0.61(-1.45%)
Dec 27, 2019 42.18 42.24 41.61 42.12 535,488 -0.13(-0.31%)
Dec 24, 2019 42.25 42.25 42.25 0 +0.10(+0.24%)
Dec 23, 2019 42.24 42.38 42.02 42.15 509,459 -0.03(-0.07%)
Dec 20, 2019 41.50 42.49 41.50 42.18 3,824,707 +0.09(+0.21%)
Dec 19, 2019 42.08 42.36 41.84 42.09 1,021,885 +0.01(+0.02%)
Dec 18, 2019 43.02 43.03 42.05 42.08 1,406,762 -0.84(-1.96%)
Dec 17, 2019 42.82 42.98 42.29 42.92 1,758,368 +0.36(+0.85%)
Dec 16, 2019 42.69 43.00 42.35 42.56 848,312 -0.12(-0.28%)
Dec 13, 2019 43.09 43.22 42.57 42.68 1,258,525 -0.44(-1.02%)
Dec 12, 2019 43.40 43.56 42.95 43.12 1,321,794 -0.26(-0.60%)
Dec 11, 2019 43.55 43.69 42.86 43.38 1,441,995 -0.11(-0.25%)
Dec 10, 2019 43.30 43.62 43.19 43.49 1,280,367 +0.07(+0.16%)
Dec 09, 2019 43.66 43.85 43.08 43.42 1,483,020 -0.39(-0.89%)
Dec 06, 2019 43.49 43.90 43.01 43.81 1,413,036 +0.88(+2.05%)
Dec 05, 2019 43.00 43.14 42.35 42.93 1,356,198 +0.22(+0.52%)
Dec 04, 2019 43.46 43.67 42.43 42.71 1,508,788 -0.83(-1.91%)
Dec 03, 2019 43.22 43.62 42.71 43.54 1,889,747 +0.04(+0.09%)
Dec 02, 2019 43.44 43.95 43.32 43.50 1,398,212 +0.04(+0.09%)
Nov 29, 2019 43.90 43.95 43.44 43.46 939,629 -0.22(-0.50%)
Nov 28, 2019 44.50 44.57 43.68 43.68 433,323 -0.71(-1.60%)
Nov 27, 2019 43.61 44.47 42.97 44.39 1,737,267 +1.05(+2.42%)
Nov 26, 2019 43.50 43.90 42.82 43.34 1,702,407 +0.38(+0.88%)
Nov 25, 2019 41.89 43.23 41.70 42.96 1,931,074 +1.47(+3.54%)
Nov 22, 2019 41.71 41.71 41.26 41.49 793,497 -0.15(-0.36%)
Nov 21, 2019 41.83 41.83 41.46 41.64 1,294,647 -0.11(-0.26%)
Nov 20, 2019 42.16 42.16 41.72 41.75 1,363,979 -0.31(-0.74%)
Nov 19, 2019 41.88 42.32 41.77 42.06 1,694,796 +0.24(+0.57%)
Nov 18, 2019 41.21 41.90 41.15 41.82 1,217,841 +0.51(+1.23%)
Nov 15, 2019 40.94 41.32 40.76 41.31 969,487 +0.51(+1.25%)
Nov 14, 2019 40.57 40.81 40.31 40.80 946,403 +0.36(+0.89%)
Nov 13, 2019 40.21 40.92 40.15 40.44 1,027,785 +0.22(+0.55%)
Nov 12, 2019 40.18 40.60 40.15 40.22 836,320 +0.04(+0.10%)
Nov 11, 2019 39.96 40.25 39.82 40.18 885,917 +0.25(+0.63%)
Nov 08, 2019 40.29 40.69 39.62 39.93 1,423,936 -0.16(-0.40%)
Nov 07, 2019 40.44 40.78 40.04 40.09 1,631,019 -0.26(-0.64%)
Nov 06, 2019 39.46 40.47 39.31 40.35 1,522,007 +1.15(+2.93%)
Nov 05, 2019 39.02 39.33 38.41 39.20 1,702,236 +0.15(+0.38%)
Nov 04, 2019 39.90 39.90 38.98 39.05 1,841,765 -0.56(-1.41%)
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.