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, 2016 61.16 61.99 61.16 61.79 2,400 +1.27(+2.10%)
Jan 28, 2016 61.31 61.31 60.50 60.52 1,437 -0.09(-0.15%)
Jan 27, 2016 62.51 62.51 60.61 60.61 3,460 -2.28(-3.63%)
Jan 26, 2016 62.00 63.34 62.00 62.89 4,953 +1.08(+1.75%)
Jan 25, 2016 62.61 62.61 61.99 61.81 1,743 +0.31(+0.50%)
Jan 22, 2016 61.40 62.48 61.26 61.50 2,941 +1.00(+1.65%)
Jan 21, 2016 59.50 60.67 59.49 60.50 1,505 +1.60(+2.72%)
Jan 20, 2016 58.74 58.99 57.92 58.90 9,259 -0.49(-0.83%)
Jan 19, 2016 58.58 59.51 58.58 59.39 1,820 +0.89(+1.52%)
Jan 18, 2016 59.65 60.00 57.69 58.50 6,047 -1.50(-2.50%)
Jan 15, 2016 60.49 60.49 59.60 60.00 5,235 -1.35(-2.20%)
Jan 14, 2016 59.66 61.35 59.60 61.35 1,550 +1.57(+2.63%)
Jan 13, 2016 61.61 61.61 59.67 59.78 2,721 -1.31(-2.14%)
Jan 12, 2016 60.49 61.20 60.49 61.09 1,567 +1.08(+1.80%)
Jan 11, 2016 60.50 60.50 59.31 60.01 1,782 -0.47(-0.78%)
Jan 08, 2016 59.98 60.74 59.98 60.48 4,014 +0.73(+1.22%)
Jan 07, 2016 58.96 60.00 58.79 59.75 4,954 +0.09(+0.15%)
Jan 06, 2016 60.15 60.40 59.45 59.66 4,451 -0.57(-0.95%)
Jan 05, 2016 61.07 61.07 60.15 60.23 1,623 -0.17(-0.28%)
Jan 04, 2016 60.80 61.00 59.50 60.40 4,715 -1.23(-2.00%)
Dec 31, 2015 61.63 61.63 61.63 0 -1.17(-1.86%)
Dec 30, 2015 63.39 63.39 62.80 62.80 2,340 -0.59(-0.93%)
Dec 29, 2015 63.15 63.90 62.96 63.39 1,977 +0.13(+0.21%)
Dec 24, 2015 63.26 63.26 63.26 0 +0.76(+1.22%)
Dec 23, 2015 62.99 62.99 62.35 62.50 3,666 -0.50(-0.79%)
Dec 22, 2015 62.50 63.00 62.06 63.00 2,521 +0.16(+0.25%)
Dec 21, 2015 63.07 63.07 62.84 62.84 1,810 -0.11(-0.17%)
Dec 18, 2015 63.03 63.03 62.68 62.95 2,022 -0.14(-0.22%)
Dec 17, 2015 64.99 65.00 63.09 63.09 2,818 -1.31(-2.03%)
Dec 16, 2015 64.37 64.40 64.17 64.40 4,968 +0.33(+0.52%)
Dec 15, 2015 63.78 64.20 63.13 64.07 3,748 +1.37(+2.19%)
Dec 14, 2015 62.98 63.20 62.53 62.70 4,931 +0.21(+0.34%)
Dec 11, 2015 63.05 63.17 61.73 62.49 2,725 -0.70(-1.11%)
Dec 10, 2015 62.49 63.25 62.49 63.19 1,795 +1.58(+2.56%)
Dec 09, 2015 63.71 63.71 61.23 61.61 4,201 -0.94(-1.50%)
Dec 08, 2015 64.21 64.21 61.97 62.55 7,051 -1.15(-1.81%)
Dec 07, 2015 63.61 63.70 63.29 63.70 1,889 +0.45(+0.71%)
Dec 04, 2015 63.09 63.62 63.00 63.25 1,978 +0.10(+0.16%)
Dec 03, 2015 64.73 64.73 63.15 63.15 7,370 -0.70(-1.10%)
Dec 02, 2015 63.58 64.68 63.58 63.85 6,371 +0.92(+1.46%)
Dec 01, 2015 62.23 63.21 62.23 62.93 9,579 +0.82(+1.32%)
Nov 30, 2015 63.48 63.48 61.38 62.11 2,951 -0.89(-1.41%)
Nov 27, 2015 63.93 63.93 63.00 63.00 1,039 -0.40(-0.63%)
Nov 26, 2015 63.39 63.40 63.39 63.40 1,105 +0.40(+0.63%)
Nov 25, 2015 62.66 63.86 62.65 63.00 5,096 +0.45(+0.72%)
Nov 24, 2015 62.01 63.90 62.01 62.55 3,290 +1.07(+1.74%)
Nov 23, 2015 62.43 61.25 61.48 3,528 +0.25(+0.41%)
Nov 20, 2015 61.44 61.92 61.06 61.23 1,818 +0.22(+0.36%)
Nov 19, 2015 60.49 61.40 60.49 61.01 9,604 +0.63(+1.04%)
Nov 18, 2015 60.29 60.92 60.11 60.38 1,127 +0.53(+0.89%)
Nov 17, 2015 60.80 60.80 59.30 59.85 3,182 -0.15(-0.25%)
Nov 16, 2015 57.30 60.00 57.30 60.00 3,561 +2.59(+4.51%)
Nov 13, 2015 57.90 58.00 57.24 57.41 4,105 -1.16(-1.98%)
Nov 12, 2015 60.72 60.72 58.57 58.57 0 -1.51(-2.51%)
Nov 11, 2015 60.91 60.91 60.08 60.08 320 +0.42(+0.70%)
Nov 10, 2015 60.83 60.83 59.65 59.66 728 -0.63(-1.04%)
Nov 09, 2015 60.29 60.29 60.29 60.29 325 +0.06(+0.10%)
Nov 06, 2015 61.39 61.39 60.08 60.23 1,605 -0.91(-1.49%)
Nov 05, 2015 60.99 61.14 60.59 61.14 1,969 +0.27(+0.44%)
Nov 04, 2015 59.37 60.87 59.37 60.87 2,025 +1.89(+3.20%)
Nov 03, 2015 57.10 59.78 57.10 58.98 7,241 +1.87(+3.27%)
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.