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 29, 2010 20.00 20.00 20.00 20.00 1,000 -0.63(-3.05%)
Jan 28, 2010 20.68 20.68 20.63 20.63 2,410 +0.31(+1.53%)
Jan 27, 2010 20.32 20.32 20.32 20.32 0 +0.00(+0.00%)
Jan 26, 2010 20.00 20.32 20.00 20.32 4,300 +0.81(+4.15%)
Jan 25, 2010 19.51 19.51 19.51 0 +0.00(+0.00%)
Jan 22, 2010 19.51 19.51 19.51 19.51 100 +0.00(+0.00%)
Jan 21, 2010 19.51 19.51 19.51 19.51 140 -0.54(-2.69%)
Jan 20, 2010 20.23 20.23 20.05 20.05 1,100 -0.50(-2.43%)
Jan 19, 2010 20.55 20.55 20.55 50 +0.00(+0.00%)
Jan 18, 2010 21.00 21.00 20.55 20.55 1,320 -0.40(-1.91%)
Jan 15, 2010 20.95 20.95 20.95 35 +0.00(+0.00%)
Jan 14, 2010 20.95 20.95 20.95 0 +0.00(+0.00%)
Jan 13, 2010 20.95 20.95 20.95 20.95 100 -0.05(-0.24%)
Jan 12, 2010 20.33 21.03 20.33 21.00 3,300 +0.75(+3.70%)
Jan 11, 2010 19.85 20.25 19.85 20.25 1,570 +0.16(+0.80%)
Jan 08, 2010 20.01 20.10 20.01 20.09 600 -0.25(-1.23%)
Jan 07, 2010 20.08 20.34 20.06 20.34 2,900 +0.33(+1.65%)
Jan 06, 2010 20.20 20.20 19.46 20.01 17,616 -0.40(-1.96%)
Jan 05, 2010 20.41 20.41 20.41 20.41 48 +0.00(+0.00%)
Jan 04, 2010 20.02 20.70 20.02 20.41 3,755 -0.39(-1.88%)
Dec 31, 2009 20.80 20.80 20.80 0 +0.50(+2.46%)
Dec 30, 2009 20.61 20.61 20.30 20.30 700 -0.10(-0.49%)
Dec 29, 2009 21.10 21.10 20.40 20.40 1,210 +0.30(+1.49%)
Dec 24, 2009 20.10 20.10 20.10 20.10 160 -0.15(-0.74%)
Dec 23, 2009 20.75 20.75 20.25 20.25 1,600 -0.26(-1.27%)
Dec 22, 2009 20.68 20.68 20.51 20.51 425 -0.17(-0.82%)
Dec 21, 2009 20.67 20.90 20.67 20.68 900 -1.32(-6.00%)
Dec 18, 2009 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Dec 17, 2009 22.00 22.00 22.00 22.00 100 +0.84(+3.97%)
Dec 16, 2009 21.17 21.55 21.16 21.16 1,675 -0.09(-0.42%)
Dec 15, 2009 21.40 21.40 21.25 21.25 805 +0.00(+0.00%)
Dec 14, 2009 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Dec 11, 2009 21.25 21.25 21.25 21.25 400 -0.55(-2.52%)
Dec 10, 2009 21.85 21.85 21.70 21.80 1,100 -0.05(-0.23%)
Dec 09, 2009 21.60 21.85 21.60 21.85 1,600 +0.25(+1.16%)
Dec 08, 2009 21.60 21.60 21.60 21.60 232 -0.11(-0.51%)
Dec 07, 2009 21.83 21.83 21.71 21.71 1,132 -0.12(-0.55%)
Dec 04, 2009 21.83 21.83 21.83 21.83 195 +0.30(+1.39%)
Dec 03, 2009 21.26 21.55 21.26 21.53 685 -0.12(-0.55%)
Dec 02, 2009 21.65 21.65 21.65 21.65 300 -0.15(-0.69%)
Dec 01, 2009 22.15 22.15 21.80 21.80 950 -0.35(-1.58%)
Nov 30, 2009 21.69 22.15 21.69 22.15 8,380 +0.56(+2.59%)
Nov 27, 2009 21.24 21.59 21.11 21.59 2,100 +0.34(+1.60%)
Nov 26, 2009 21.25 21.25 21.25 0 +0.00(+0.00%)
Nov 25, 2009 20.76 21.25 20.75 21.25 1,700 +0.05(+0.24%)
Nov 24, 2009 20.00 21.20 19.95 21.20 8,408 +0.22(+1.05%)
Nov 23, 2009 20.06 20.98 20.06 20.98 2,444 +0.99(+4.95%)
Nov 20, 2009 19.99 19.99 19.62 19.99 4,750 +0.50(+2.57%)
Nov 19, 2009 20.99 20.99 19.45 19.49 750 +0.08(+0.41%)
Nov 18, 2009 19.45 20.96 19.27 19.41 7,490 +0.38(+2.00%)
Nov 17, 2009 19.03 19.03 19.03 19.03 803 -0.28(-1.45%)
Nov 16, 2009 19.21 19.31 19.18 19.31 1,200 -0.08(-0.41%)
Nov 13, 2009 19.39 19.39 19.39 19.39 450 -0.11(-0.56%)
Nov 12, 2009 20.26 20.26 19.50 19.50 3,830 -0.50(-2.50%)
Nov 11, 2009 20.10 20.10 20.00 20.00 400 -0.14(-0.70%)
Nov 10, 2009 20.00 20.14 20.00 20.14 1,200 +0.14(+0.70%)
Nov 09, 2009 19.55 20.43 19.55 20.00 8,800 -0.10(-0.50%)
Nov 06, 2009 20.00 20.10 20.00 20.10 2,000 +0.20(+1.01%)
Nov 05, 2009 19.89 19.90 19.89 19.90 500 +0.04(+0.20%)
Nov 04, 2009 19.49 20.00 19.49 19.86 7,100 +1.15(+6.15%)
Nov 03, 2009 18.71 18.71 18.71 18.71 0 +0.00(+0.00%)
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.