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, 2014 30.20 30.95 30.13 30.89 1,367,589 +0.69(+2.28%)
Apr 29, 2014 30.65 30.77 30.11 30.20 551,629 -0.45(-1.47%)
Apr 28, 2014 30.72 30.87 30.50 30.65 399,965 +0.31(+1.02%)
Apr 25, 2014 30.22 30.45 30.14 30.34 347,567 +0.11(+0.36%)
Apr 24, 2014 30.85 30.85 30.10 30.23 519,348 -0.50(-1.63%)
Apr 23, 2014 30.47 31.00 30.14 30.73 893,310 -58.30(-65.48%)
Apr 22, 2014 88.59 89.16 88.21 89.03 213,061 +0.29(+0.33%)
Apr 21, 2014 89.33 89.33 88.40 88.74 70,105 -0.36(-0.40%)
Apr 17, 2014 89.10 89.10 89.10 0 -0.92(-1.02%)
Apr 16, 2014 88.15 90.68 87.87 90.02 249,349 +1.90(+2.16%)
Apr 15, 2014 88.99 89.00 87.18 88.12 265,022 -0.88(-0.99%)
Apr 14, 2014 89.21 90.27 88.12 89.00 365,484 -0.21(-0.24%)
Apr 11, 2014 88.86 90.50 88.27 89.21 161,978 +0.42(+0.47%)
Apr 10, 2014 90.24 90.65 88.04 88.79 292,682 -1.15(-1.28%)
Apr 09, 2014 90.39 90.98 89.35 89.94 230,335 -0.80(-0.88%)
Apr 08, 2014 89.98 91.27 89.43 90.74 309,503 +0.64(+0.71%)
Apr 07, 2014 91.53 92.72 90.04 90.10 303,553 -1.92(-2.09%)
Apr 04, 2014 91.80 92.97 91.54 92.02 349,161 +0.35(+0.38%)
Apr 03, 2014 90.98 92.35 90.90 91.67 329,294 +0.96(+1.06%)
Apr 02, 2014 89.68 90.93 89.05 90.71 222,457 +1.21(+1.35%)
Apr 01, 2014 89.45 89.98 88.65 89.50 0 +0.09(+0.10%)
Mar 31, 2014 89.88 89.91 88.88 89.41 367,104 +0.41(+0.46%)
Mar 28, 2014 90.00 90.00 89.00 89.00 154,287 -0.80(-0.89%)
Mar 27, 2014 89.99 90.61 89.13 89.80 304,962 +0.10(+0.11%)
Mar 26, 2014 90.30 90.30 88.58 89.70 463,029 -0.97(-1.07%)
Mar 25, 2014 93.90 94.05 90.59 90.67 367,261 -3.25(-3.46%)
Mar 24, 2014 93.38 94.46 93.00 93.92 380,024 +0.97(+1.04%)
Mar 21, 2014 92.83 93.90 92.26 92.95 347,056 +1.87(+2.05%)
Mar 20, 2014 90.95 91.94 89.69 91.08 387,711 -0.28(-0.31%)
Mar 19, 2014 87.82 91.75 87.57 91.36 449,618 +4.66(+5.37%)
Mar 18, 2014 86.15 87.37 85.99 86.70 445,851 +1.79(+2.11%)
Mar 17, 2014 84.35 85.19 84.26 84.91 113,602 +0.88(+1.05%)
Mar 14, 2014 83.07 84.40 82.66 84.03 235,522 +0.31(+0.37%)
Mar 13, 2014 84.94 84.94 83.29 83.72 223,520 -0.92(-1.09%)
Mar 12, 2014 84.00 85.17 82.52 84.64 353,845 +0.65(+0.77%)
Mar 11, 2014 87.25 87.40 83.75 83.99 813,841 -3.35(-3.84%)
Mar 10, 2014 85.95 87.49 85.91 87.34 307,044 +1.45(+1.69%)
Mar 07, 2014 85.82 86.42 85.50 85.89 172,012 -0.27(-0.31%)
Mar 06, 2014 86.66 86.66 85.59 86.16 293,689 -0.06(-0.07%)
Mar 05, 2014 86.72 86.72 86.07 86.22 152,591 -0.18(-0.21%)
Mar 04, 2014 86.65 86.92 85.75 86.40 210,006 -0.07(-0.08%)
Mar 03, 2014 86.51 87.04 86.11 86.47 174,265 -0.79(-0.91%)
Feb 28, 2014 86.58 87.40 86.58 87.26 165,696 -0.01(-0.01%)
Feb 27, 2014 86.99 87.27 85.75 87.27 263,813 +0.44(+0.51%)
Feb 26, 2014 87.00 87.00 86.03 86.83 254,740 -0.17(-0.20%)
Feb 25, 2014 87.25 87.29 86.31 87.00 198,842 -0.22(-0.25%)
Feb 24, 2014 87.08 87.57 86.71 87.22 137,778 +0.41(+0.47%)
Feb 21, 2014 87.81 87.87 86.01 86.81 248,274 -0.66(-0.75%)
Feb 20, 2014 84.77 87.96 84.77 87.47 244,668 +2.47(+2.91%)
Feb 19, 2014 85.70 85.70 84.47 85.00 179,781 -0.48(-0.56%)
Feb 18, 2014 86.49 86.49 85.01 85.48 281,001 -0.48(-0.56%)
Feb 14, 2014 85.96 85.96 85.96 0 -0.11(-0.13%)
Feb 13, 2014 85.29 86.35 85.19 86.07 534,838 +0.50(+0.58%)
Feb 12, 2014 84.35 85.99 84.35 85.57 312,379 +1.39(+1.65%)
Feb 11, 2014 83.48 84.70 83.01 84.18 234,053 +1.27(+1.53%)
Feb 10, 2014 83.67 83.67 82.77 82.91 188,943 -0.51(-0.61%)
Feb 07, 2014 81.70 83.75 81.70 83.42 309,739 +1.75(+2.14%)
Feb 06, 2014 81.65 81.94 80.95 81.67 206,633 +0.02(+0.02%)
Feb 05, 2014 81.45 81.66 80.75 81.65 243,043 +0.40(+0.49%)
Feb 04, 2014 81.44 81.48 80.26 81.25 156,901 -0.20(-0.25%)
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.