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, 2021 41.74 42.06 41.49 41.65 1,674,585 -0.13(-0.31%)
Apr 29, 2021 41.50 42.46 41.50 41.78 1,517,214 +0.31(+0.75%)
Apr 28, 2021 41.77 42.07 41.44 41.47 1,383,420 -0.18(-0.43%)
Apr 27, 2021 41.44 42.02 41.24 41.65 1,423,656 +0.18(+0.43%)
Apr 26, 2021 41.56 41.66 40.90 41.47 1,853,722 -0.17(-0.41%)
Apr 23, 2021 41.59 41.91 41.51 41.64 1,179,337 -0.03(-0.07%)
Apr 22, 2021 42.12 42.12 41.34 41.67 1,582,537 -0.60(-1.42%)
Apr 21, 2021 42.06 42.54 41.81 42.27 1,255,111 +0.17(+0.40%)
Apr 20, 2021 41.76 42.10 41.60 42.10 1,083,645 +0.13(+0.31%)
Apr 19, 2021 41.44 42.02 41.44 41.97 1,800,368 +0.50(+1.21%)
Apr 16, 2021 41.87 41.90 41.33 41.47 1,301,730 -0.27(-0.65%)
Apr 15, 2021 41.66 42.06 41.66 41.74 1,344,931 +0.08(+0.19%)
Apr 14, 2021 41.60 41.81 41.16 41.66 1,527,462 +0.06(+0.14%)
Apr 13, 2021 41.75 41.89 41.48 41.60 1,853,047 -0.09(-0.22%)
Apr 12, 2021 41.33 41.84 41.25 41.69 1,351,398 +0.32(+0.77%)
Apr 09, 2021 41.54 41.59 41.05 41.37 1,314,033 -0.13(-0.31%)
Apr 08, 2021 42.02 42.05 41.06 41.50 1,379,797 -0.56(-1.33%)
Apr 07, 2021 40.64 42.07 40.62 42.06 2,124,873 +1.50(+3.70%)
Apr 06, 2021 40.91 41.00 40.40 40.56 1,221,063 -0.44(-1.07%)
Apr 05, 2021 41.20 41.23 40.90 41.00 787,279 -0.23(-0.56%)
Apr 01, 2021 41.23 41.23 41.23 0 +0.71(+1.75%)
Mar 31, 2021 40.99 41.14 40.50 40.52 2,535,014 -0.55(-1.34%)
Mar 30, 2021 41.12 41.20 40.85 41.07 1,275,923 -0.09(-0.22%)
Mar 29, 2021 39.72 41.20 39.64 41.16 3,041,043 +1.47(+3.70%)
Mar 26, 2021 39.71 40.14 39.62 39.69 1,992,608 -0.19(-0.48%)
Mar 25, 2021 39.64 40.03 39.44 39.88 2,556,516 +0.28(+0.71%)
Mar 24, 2021 40.20 40.28 39.60 39.60 1,917,351 -0.61(-1.52%)
Mar 23, 2021 40.32 40.80 40.17 40.21 1,599,154 +0.00(+0.00%)
Mar 22, 2021 39.50 40.33 39.19 40.21 2,168,025 +0.54(+1.36%)
Mar 19, 2021 40.20 40.31 39.51 39.67 10,603,918 -0.60(-1.49%)
Mar 18, 2021 40.25 40.48 39.48 40.27 4,818,835 -0.81(-1.97%)
Mar 17, 2021 41.65 41.70 41.01 41.08 2,356,683 -0.59(-1.42%)
Mar 16, 2021 41.55 41.82 41.49 41.67 1,665,831 +0.23(+0.56%)
Mar 15, 2021 41.62 41.83 41.14 41.44 2,192,445 +0.03(+0.07%)
Mar 12, 2021 41.31 42.10 41.23 41.41 2,098,471 +0.49(+1.20%)
Mar 11, 2021 41.17 41.49 40.79 40.92 1,601,099 -0.20(-0.49%)
Mar 10, 2021 40.82 41.19 40.51 41.12 1,534,600 +0.46(+1.13%)
Mar 09, 2021 40.76 41.35 40.66 40.66 1,832,512 -0.15(-0.37%)
Mar 08, 2021 40.49 40.84 40.14 40.81 1,983,683 +0.48(+1.19%)
Mar 05, 2021 39.67 40.54 39.64 40.33 2,885,105 +0.60(+1.51%)
Mar 04, 2021 38.99 39.86 38.87 39.73 2,468,123 +0.83(+2.13%)
Mar 03, 2021 39.11 39.20 38.80 38.90 1,361,044 -0.30(-0.77%)
Mar 02, 2021 38.63 39.28 38.62 39.20 2,372,659 +0.69(+1.79%)
Mar 01, 2021 38.44 38.76 38.25 38.51 1,740,833 +0.26(+0.68%)
Feb 26, 2021 38.40 38.52 38.08 38.25 3,811,280 -0.01(-0.03%)
Feb 25, 2021 37.87 38.41 37.81 38.26 4,333,772 +0.44(+1.16%)
Feb 24, 2021 37.81 38.17 37.35 37.82 2,706,895 +0.01(+0.03%)
Feb 23, 2021 37.99 38.12 37.67 37.81 1,614,541 -0.06(-0.16%)
Feb 22, 2021 37.95 38.12 37.52 37.87 3,139,161 -0.22(-0.58%)
Feb 19, 2021 38.64 38.76 37.89 38.09 2,403,578 -0.55(-1.42%)
Feb 18, 2021 38.68 39.02 38.50 38.64 1,906,830 -0.16(-0.41%)
Feb 17, 2021 39.19 39.24 38.74 38.80 2,360,132 -0.49(-1.25%)
Feb 16, 2021 39.94 39.95 39.12 39.29 1,597,933 -0.53(-1.33%)
Feb 12, 2021 39.82 39.82 39.82 0 +0.58(+1.48%)
Feb 11, 2021 39.06 39.40 38.77 39.24 2,522,992 +0.20(+0.51%)
Feb 10, 2021 39.07 39.33 38.95 39.04 2,285,714 +0.04(+0.10%)
Feb 09, 2021 39.60 39.72 38.70 39.00 6,134,382 -0.62(-1.56%)
Feb 08, 2021 39.62 40.09 39.46 39.62 2,602,204 -0.08(-0.20%)
Feb 05, 2021 41.02 41.19 39.68 39.70 2,695,584 -1.26(-3.08%)
Feb 04, 2021 40.34 41.16 40.15 40.96 2,365,738 +0.71(+1.76%)
Feb 03, 2021 39.42 40.57 39.35 40.25 3,394,526 +0.66(+1.67%)
Feb 02, 2021 39.71 39.96 39.29 39.59 2,308,634 +0.18(+0.46%)
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.