Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alimentation Couche-Tard Inc (TSX: ATD-A )

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, 2008 16.62 17.30 16.53 17.30 14,100 +0.36(+2.13%)
Jan 30, 2008 17.00 17.00 16.03 16.94 28,350 -0.37(-2.14%)
Jan 29, 2008 17.57 18.29 17.31 17.31 4,200 +0.00(+0.00%)
Jan 28, 2008 17.57 18.29 17.31 17.31 4,200 -0.12(-0.69%)
Jan 25, 2008 17.60 18.00 17.43 17.43 4,005 +0.16(+0.93%)
Jan 24, 2008 17.21 17.50 16.75 17.27 5,300 +0.78(+4.73%)
Jan 23, 2008 16.38 16.89 16.38 16.49 4,300 -0.21(-1.26%)
Jan 22, 2008 16.19 16.71 15.86 16.70 3,745 +0.10(+0.60%)
Jan 21, 2008 17.47 17.47 16.60 16.60 2,400 -0.32(-1.89%)
Jan 18, 2008 16.92 16.92 16.92 16.92 2,300 +0.81(+5.03%)
Jan 17, 2008 16.11 16.11 16.11 16.11 1,792 +0.17(+1.07%)
Jan 16, 2008 16.22 16.23 15.19 15.94 5,125 -0.53(-3.22%)
Jan 15, 2008 16.50 16.50 16.10 16.47 3,730 -0.42(-2.49%)
Jan 14, 2008 16.51 16.90 16.51 16.89 5,950 -0.11(-0.65%)
Jan 11, 2008 17.50 17.50 17.00 17.00 3,282 -0.51(-2.91%)
Jan 10, 2008 17.50 17.51 17.50 17.51 2,810 +0.01(+0.06%)
Jan 09, 2008 17.75 17.75 17.50 17.50 1,450 -0.01(-0.06%)
Jan 08, 2008 17.51 17.51 17.51 17.51 200 +0.02(+0.11%)
Jan 07, 2008 17.81 17.81 17.49 17.49 4,247 -0.32(-1.80%)
Jan 04, 2008 18.20 18.20 17.78 17.81 4,024 -0.28(-1.55%)
Jan 03, 2008 18.09 18.09 18.09 18.09 500 -0.14(-0.77%)
Jan 02, 2008 18.23 18.23 18.23 18.23 290 +0.23(+1.28%)
Jan 01, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 31, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 28, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 27, 2007 18.27 18.27 17.25 18.00 3,190 +0.68(+3.93%)
Dec 26, 2007 17.07 17.99 17.32 17.32 2,300 +0.00(+0.00%)
Dec 24, 2007 17.07 17.99 17.32 17.32 2,300 +0.06(+0.35%)
Dec 21, 2007 17.01 17.28 17.01 17.26 3,380 -0.14(-0.80%)
Dec 20, 2007 17.58 17.66 17.40 17.40 3,900 -0.48(-2.68%)
Dec 19, 2007 17.52 17.88 17.52 17.88 4,916 +0.28(+1.59%)
Dec 18, 2007 17.66 17.66 17.60 17.60 2,000 -0.15(-0.85%)
Dec 17, 2007 17.96 17.96 17.75 17.75 6,300 -0.21(-1.17%)
Dec 14, 2007 18.04 18.04 17.76 17.96 1,400 -0.12(-0.66%)
Dec 13, 2007 18.08 18.08 18.08 18.08 2,200 +0.11(+0.61%)
Dec 12, 2007 18.45 18.45 17.97 17.97 700 -0.46(-2.50%)
Dec 11, 2007 18.35 18.79 18.35 18.43 6,025 +0.08(+0.44%)
Dec 10, 2007 18.25 18.35 18.25 18.35 7,700 +1.01(+5.82%)
Dec 07, 2007 18.17 18.20 17.34 17.34 1,785 -1.06(-5.76%)
Dec 06, 2007 18.29 18.40 18.25 18.40 940 +0.26(+1.43%)
Dec 05, 2007 18.20 18.20 18.04 18.14 2,866 -0.03(-0.17%)
Dec 04, 2007 18.28 18.28 18.17 18.17 2,735 -0.08(-0.44%)
Dec 03, 2007 18.28 18.28 18.23 18.25 202,912 -0.04(-0.22%)
Nov 30, 2007 18.11 18.29 18.11 18.29 380 +0.29(+1.61%)
Nov 29, 2007 18.19 18.19 17.82 18.00 3,200 -0.52(-2.81%)
Nov 28, 2007 18.15 18.52 18.05 18.52 1,479 +0.84(+4.75%)
Nov 27, 2007 17.86 18.00 17.68 17.68 800 -0.14(-0.79%)
Nov 26, 2007 17.61 18.05 17.61 17.82 2,870 +0.17(+0.96%)
Nov 23, 2007 17.65 17.65 17.65 17.65 0 -0.45(-2.49%)
Nov 21, 2007 17.50 18.10 17.49 18.10 4,850 +0.48(+2.72%)
Nov 20, 2007 18.00 18.42 17.00 17.62 13,840 -0.21(-1.18%)
Nov 19, 2007 18.51 18.51 17.01 17.83 12,682 -0.68(-3.67%)
Nov 16, 2007 18.75 18.75 18.51 18.51 2,300 -0.53(-2.78%)
Nov 15, 2007 19.04 19.04 19.04 19.04 0 +0.00(+0.00%)
Nov 14, 2007 19.04 19.04 19.04 19.04 100 +0.15(+0.79%)
Nov 13, 2007 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
Nov 12, 2007 18.89 18.89 18.89 18.89 650 -0.04(-0.21%)
Nov 09, 2007 18.45 18.93 18.45 18.93 1,200 +0.08(+0.42%)
Nov 08, 2007 18.48 18.85 18.47 18.85 5,580 +0.06(+0.32%)
Nov 07, 2007 19.21 19.21 18.59 18.79 1,151 -0.71(-3.64%)
Nov 06, 2007 19.51 19.51 19.50 19.50 700 -0.53(-2.65%)
Nov 05, 2007 19.79 20.03 19.79 20.03 7,100 +0.78(+4.05%)
Nov 02, 2007 19.25 19.25 19.25 19.25 890 +0.04(+0.21%)
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.