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, 2006 23.69 23.75 23.26 23.35 403,587 -0.34(-1.44%)
Aug 30, 2006 23.94 23.94 23.29 23.69 404,867 -0.31(-1.29%)
Aug 29, 2006 23.77 24.40 23.63 24.00 530,344 +0.21(+0.88%)
Aug 28, 2006 24.17 24.41 23.68 23.79 291,877 -0.24(-1.00%)
Aug 25, 2006 23.65 24.17 23.58 24.03 167,187 +0.49(+2.08%)
Aug 24, 2006 23.39 23.57 23.25 23.54 551,667 +0.15(+0.64%)
Aug 23, 2006 22.95 23.40 22.95 23.39 153,550 +0.24(+1.04%)
Aug 22, 2006 22.92 23.32 22.92 23.15 97,317 +0.10(+0.43%)
Aug 21, 2006 23.40 23.40 23.05 23.05 119,225 -0.21(-0.90%)
Aug 18, 2006 23.25 23.40 23.21 23.26 248,939 +0.02(+0.09%)
Aug 17, 2006 22.99 23.27 22.89 23.24 200,617 +0.27(+1.18%)
Aug 16, 2006 23.10 23.38 22.95 22.97 628,945 -0.05(-0.22%)
Aug 15, 2006 22.88 23.09 22.75 23.02 2,051,458 +0.25(+1.10%)
Aug 14, 2006 22.88 23.20 22.77 22.77 154,827 -0.38(-1.64%)
Aug 11, 2006 23.13 23.15 22.85 23.15 125,966 +0.19(+0.83%)
Aug 10, 2006 23.20 23.20 22.82 22.96 170,877 -0.12(-0.52%)
Aug 09, 2006 23.15 23.25 23.07 23.08 130,763 -0.20(-0.86%)
Aug 08, 2006 23.49 23.50 23.10 23.28 281,178 +0.02(+0.09%)
Aug 07, 2006 23.20 23.75 23.20 23.26 271,742 +0.00(+0.00%)
Aug 04, 2006 23.20 23.75 23.20 23.26 271,742 +0.05(+0.22%)
Aug 03, 2006 23.10 23.23 23.00 23.21 170,073 +0.09(+0.39%)
Aug 02, 2006 22.88 23.33 22.75 23.12 616,950 +0.42(+1.85%)
Aug 01, 2006 22.98 22.98 22.55 22.70 504,888 -0.02(-0.09%)
Jul 31, 2006 23.15 23.43 22.50 22.72 400,526 -0.33(-1.43%)
Jul 28, 2006 23.07 23.44 23.05 23.05 320,475 -0.25(-1.07%)
Jul 27, 2006 23.69 23.98 23.30 23.30 504,691 -0.40(-1.69%)
Jul 26, 2006 23.69 23.95 23.50 23.70 763,950 +0.22(+0.94%)
Jul 25, 2006 23.48 23.64 23.31 23.48 264,499 -0.02(-0.09%)
Jul 24, 2006 23.08 23.50 22.85 23.50 494,318 +0.69(+3.02%)
Jul 21, 2006 23.00 23.20 22.81 22.81 107,204 -0.29(-1.26%)
Jul 20, 2006 23.44 23.45 23.00 23.10 330,318 -0.10(-0.43%)
Jul 19, 2006 22.88 23.49 22.85 23.20 440,022 -0.05(-0.22%)
Jul 18, 2006 23.60 23.65 22.78 23.25 282,745 -0.35(-1.48%)
Jul 17, 2006 23.70 23.70 23.45 23.60 225,638 -0.09(-0.38%)
Jul 14, 2006 23.35 23.96 23.35 23.69 387,356 +0.34(+1.46%)
Jul 13, 2006 24.00 24.00 23.30 23.35 686,478 -0.64(-2.67%)
Jul 12, 2006 22.83 24.38 22.77 23.99 890,426 +0.94(+4.08%)
Jul 11, 2006 23.05 23.14 22.62 23.05 320,614 -0.13(-0.56%)
Jul 10, 2006 23.22 23.59 22.85 23.18 422,189 -0.04(-0.17%)
Jul 07, 2006 23.75 23.75 22.81 23.22 166,538 -0.28(-1.19%)
Jul 06, 2006 23.48 23.68 23.04 23.50 210,258 +0.25(+1.08%)
Jul 05, 2006 24.25 24.35 23.25 23.25 414,171 -0.74(-3.08%)
Jul 03, 2006 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Jun 30, 2006 23.77 24.00 23.77 23.99 325,936 +0.19(+0.80%)
Jun 29, 2006 23.80 23.80 23.80 23.80 0 -0.43(-1.77%)
Jun 28, 2006 24.51 24.77 24.11 24.23 201,982 -0.23(-0.94%)
Jun 27, 2006 24.60 24.74 24.45 24.46 186,680 -0.33(-1.33%)
Jun 23, 2006 24.50 24.81 24.50 24.79 63,802 +0.34(+1.39%)
Jun 22, 2006 24.75 24.85 24.40 24.45 191,424 -0.40(-1.61%)
Jun 21, 2006 25.00 25.00 24.60 24.85 125,316 -0.05(-0.20%)
Jun 20, 2006 24.75 24.99 24.72 24.90 136,055 -0.05(-0.20%)
Jun 19, 2006 24.80 25.00 24.73 24.95 185,333 +0.15(+0.60%)
Jun 16, 2006 25.00 25.15 24.80 24.80 144,314 -0.29(-1.16%)
Jun 15, 2006 24.75 25.24 24.51 25.09 312,690 +0.59(+2.41%)
Jun 14, 2006 24.57 25.00 24.15 24.50 242,624 -0.49(-1.96%)
Jun 13, 2006 25.21 25.44 24.21 24.99 241,476 -0.45(-1.77%)
Jun 12, 2006 25.50 25.75 25.21 25.44 91,712 -0.46(-1.78%)
Jun 09, 2006 25.54 25.90 25.23 25.90 328,298 +0.43(+1.69%)
Jun 08, 2006 25.09 25.47 24.95 25.47 342,548 +0.22(+0.87%)
Jun 07, 2006 24.65 25.39 24.65 25.25 388,332 +0.20(+0.80%)
Jun 06, 2006 25.21 25.25 24.67 25.05 179,656 +0.05(+0.20%)
Jun 05, 2006 25.35 25.35 24.77 25.00 231,560 +0.10(+0.40%)
Jun 02, 2006 25.48 25.71 24.90 24.90 709,550 -0.19(-0.76%)
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.