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, 2020 43.69 43.79 42.46 42.57 2,689,566 -1.17(-2.67%)
Aug 28, 2020 44.90 44.90 43.70 43.74 1,142,633 -1.16(-2.58%)
Aug 27, 2020 44.62 45.27 44.32 44.90 816,882 +0.28(+0.63%)
Aug 26, 2020 44.70 44.71 44.05 44.62 1,370,909 +0.05(+0.11%)
Aug 25, 2020 45.01 45.25 44.48 44.57 888,214 -0.48(-1.07%)
Aug 24, 2020 45.44 45.70 44.91 45.05 1,428,903 -0.15(-0.33%)
Aug 21, 2020 45.69 45.70 45.15 45.20 931,574 -0.64(-1.40%)
Aug 20, 2020 45.37 45.92 45.15 45.84 995,624 +0.43(+0.95%)
Aug 19, 2020 45.14 45.66 45.14 45.41 857,692 +0.11(+0.24%)
Aug 18, 2020 45.39 45.57 45.06 45.30 2,133,792 -0.09(-0.20%)
Aug 17, 2020 45.51 45.55 45.14 45.39 706,104 -0.04(-0.09%)
Aug 14, 2020 45.06 45.48 44.80 45.43 701,321 +0.25(+0.55%)
Aug 13, 2020 44.63 45.40 44.57 45.18 734,804 +0.43(+0.96%)
Aug 12, 2020 45.28 45.72 44.32 44.75 1,767,584 -0.82(-1.80%)
Aug 11, 2020 45.38 46.11 45.29 45.57 1,218,079 +0.08(+0.18%)
Aug 10, 2020 45.76 45.83 45.10 45.49 889,549 -0.52(-1.13%)
Aug 07, 2020 46.52 46.69 45.91 46.01 857,333 -0.57(-1.22%)
Aug 06, 2020 46.40 46.71 45.96 46.58 847,570 +0.08(+0.17%)
Aug 05, 2020 46.08 46.72 46.05 46.50 1,076,166 +0.27(+0.58%)
Aug 04, 2020 45.70 46.34 44.87 46.23 2,243,524 -0.32(-0.69%)
Jul 31, 2020 46.55 46.55 46.55 0 -0.84(-1.77%)
Jul 30, 2020 46.52 47.49 46.11 47.39 887,279 +0.66(+1.41%)
Jul 29, 2020 46.35 47.04 46.05 46.73 1,068,816 +0.38(+0.82%)
Jul 28, 2020 46.11 46.45 46.01 46.35 925,878 +0.20(+0.43%)
Jul 27, 2020 45.82 46.43 45.77 46.15 581,972 +0.32(+0.70%)
Jul 24, 2020 45.80 45.95 45.50 45.83 602,420 -0.22(-0.48%)
Jul 23, 2020 46.00 46.22 45.58 46.05 1,301,799 +0.17(+0.37%)
Jul 22, 2020 45.28 46.09 45.11 45.88 1,092,695 +0.73(+1.62%)
Jul 21, 2020 46.45 46.46 45.14 45.15 732,937 -1.17(-2.53%)
Jul 20, 2020 46.39 46.70 46.01 46.32 1,123,745 -0.07(-0.15%)
Jul 17, 2020 45.21 46.49 45.18 46.39 1,115,195 +1.02(+2.25%)
Jul 16, 2020 45.07 45.52 44.86 45.37 1,342,832 +0.00(+0.00%)
Jul 15, 2020 45.85 46.38 45.32 45.37 1,390,377 -0.33(-0.72%)
Jul 14, 2020 45.00 46.06 45.00 45.70 1,507,479 +0.59(+1.31%)
Jul 13, 2020 45.65 46.24 44.93 45.11 1,085,266 -0.64(-1.40%)
Jul 10, 2020 45.45 45.82 44.69 45.75 923,850 +0.30(+0.66%)
Jul 09, 2020 43.73 45.64 43.50 45.45 1,947,450 +1.72(+3.93%)
Jul 08, 2020 43.23 43.74 43.02 43.73 979,309 +0.39(+0.90%)
Jul 07, 2020 43.30 43.78 43.24 43.34 1,055,754 -0.03(-0.07%)
Jul 06, 2020 43.82 43.82 43.11 43.37 1,205,383 +0.08(+0.18%)
Jul 03, 2020 43.01 43.53 42.78 43.29 388,184 +0.25(+0.58%)
Jul 02, 2020 42.76 44.17 42.72 43.04 2,086,907 +0.47(+1.10%)
Jun 30, 2020 42.57 42.57 42.57 0 -0.03(-0.07%)
Jun 29, 2020 41.96 43.06 41.94 42.60 1,238,333 +0.40(+0.95%)
Jun 26, 2020 42.89 42.99 42.03 42.20 1,113,366 -0.68(-1.59%)
Jun 25, 2020 42.18 43.16 41.80 42.88 1,037,200 +0.52(+1.23%)
Jun 24, 2020 41.49 42.46 41.42 42.36 1,135,650 +0.58(+1.39%)
Jun 23, 2020 42.88 42.95 41.60 41.78 1,381,978 -0.64(-1.51%)
Jun 22, 2020 43.88 43.88 42.27 42.42 1,472,485 -1.37(-3.13%)
Jun 19, 2020 43.28 44.45 42.97 43.79 8,153,109 +0.87(+2.03%)
Jun 18, 2020 42.56 43.12 42.10 42.92 764,419 +0.16(+0.37%)
Jun 17, 2020 42.45 42.79 42.08 42.76 1,106,930 +0.37(+0.87%)
Jun 16, 2020 42.43 42.81 42.03 42.39 1,204,829 +0.79(+1.90%)
Jun 15, 2020 41.46 41.83 40.86 41.60 1,063,562 -0.17(-0.41%)
Jun 12, 2020 42.75 42.88 41.39 41.77 1,458,011 -0.59(-1.39%)
Jun 11, 2020 41.50 44.22 41.50 42.36 1,386,755 -0.76(-1.76%)
Jun 10, 2020 41.60 43.60 41.45 43.12 1,827,617 +1.76(+4.26%)
Jun 09, 2020 41.00 41.78 40.26 41.36 1,524,783 -0.18(-0.43%)
Jun 08, 2020 43.00 43.03 41.39 41.54 2,014,307 -1.58(-3.66%)
Jun 05, 2020 43.26 43.68 42.67 43.12 1,055,850 +0.44(+1.03%)
Jun 04, 2020 43.94 44.29 42.59 42.68 2,113,702 -1.57(-3.55%)
Jun 03, 2020 43.00 44.66 42.94 44.25 1,804,898 +1.37(+3.19%)
Jun 02, 2020 42.23 42.95 41.59 42.88 1,373,244 +0.75(+1.78%)
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.