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, 2017 64.00 64.00 62.95 62.95 2,567 -1.13(-1.76%)
Jan 30, 2017 64.19 64.19 64.03 64.08 1,285 -0.11(-0.17%)
Jan 27, 2017 64.86 64.86 64.00 64.19 2,567 +0.19(+0.30%)
Jan 26, 2017 65.00 65.00 63.98 64.00 9,760 -1.10(-1.69%)
Jan 25, 2017 66.00 66.20 65.10 65.10 9,627 -0.69(-1.05%)
Jan 24, 2017 65.20 65.89 65.00 65.79 5,584 +0.84(+1.29%)
Jan 23, 2017 64.80 65.56 64.70 64.95 2,863 +0.30(+0.46%)
Jan 20, 2017 64.82 64.83 64.65 64.65 955 +0.41(+0.64%)
Jan 19, 2017 65.12 65.12 64.20 64.24 2,555 -0.37(-0.57%)
Jan 18, 2017 65.21 65.22 64.40 64.61 3,534 -0.59(-0.90%)
Jan 17, 2017 64.66 65.20 64.18 65.20 6,400 +0.51(+0.79%)
Jan 16, 2017 64.09 64.87 63.99 64.69 13,319 +1.55(+2.45%)
Jan 13, 2017 62.94 63.14 62.82 63.14 1,858 +0.92(+1.48%)
Jan 12, 2017 62.16 62.22 61.53 62.22 2,592 -0.75(-1.19%)
Jan 11, 2017 63.37 63.58 62.75 62.97 4,380 -0.03(-0.05%)
Jan 10, 2017 63.60 63.60 62.98 63.00 3,613 -0.60(-0.94%)
Jan 09, 2017 64.45 64.45 63.45 63.60 904 +0.37(+0.59%)
Jan 06, 2017 63.61 63.90 62.60 63.23 2,016 -0.38(-0.60%)
Jan 05, 2017 64.49 64.49 63.31 63.61 4,970 +0.56(+0.89%)
Jan 04, 2017 62.50 63.18 62.50 63.05 2,677 +0.55(+0.88%)
Jan 03, 2017 62.30 62.56 62.20 62.50 5,077 +0.15(+0.24%)
Dec 30, 2016 62.35 62.35 62.35 0 -0.01(-0.02%)
Dec 29, 2016 62.42 62.42 62.35 62.36 1,711 -0.01(-0.02%)
Dec 28, 2016 63.72 63.72 62.32 62.37 2,201 +0.10(+0.16%)
Dec 23, 2016 62.27 62.27 62.27 0 -0.46(-0.73%)
Dec 22, 2016 63.00 63.00 62.52 62.73 1,028 -0.74(-1.17%)
Dec 21, 2016 62.90 63.47 62.52 63.47 2,155 +0.47(+0.75%)
Dec 20, 2016 63.36 63.36 62.38 63.00 8,419 -0.98(-1.53%)
Dec 19, 2016 63.86 64.28 63.60 63.98 3,252 +0.81(+1.28%)
Dec 16, 2016 63.94 63.94 63.17 63.17 971 +0.20(+0.32%)
Dec 15, 2016 63.07 63.07 62.51 62.97 1,729 +0.11(+0.17%)
Dec 14, 2016 63.93 63.93 62.51 62.86 2,295 -0.92(-1.44%)
Dec 13, 2016 63.56 63.79 63.43 63.78 4,106 +0.75(+1.19%)
Dec 12, 2016 61.58 63.03 61.58 63.03 2,840 +1.26(+2.04%)
Dec 09, 2016 61.71 61.77 61.71 61.77 740 +0.40(+0.65%)
Dec 08, 2016 62.49 62.49 61.34 61.37 2,645 -0.57(-0.92%)
Dec 07, 2016 60.84 62.50 60.84 61.94 2,007 +0.98(+1.61%)
Dec 06, 2016 61.01 61.01 60.52 60.96 2,530 -0.04(-0.07%)
Dec 05, 2016 62.44 62.44 61.00 61.00 2,431 -0.50(-0.81%)
Dec 02, 2016 60.76 61.96 60.76 61.50 945 +0.95(+1.57%)
Dec 01, 2016 63.30 63.30 60.55 60.55 6,629 -2.45(-3.89%)
Nov 30, 2016 64.96 64.96 63.00 63.00 3,938 -1.51(-2.34%)
Nov 29, 2016 64.27 64.51 64.16 64.51 1,679 +1.11(+1.75%)
Nov 28, 2016 64.01 64.01 63.40 63.40 3,882 -0.75(-1.17%)
Nov 25, 2016 64.15 64.15 64.15 64.15 288 -0.13(-0.20%)
Nov 24, 2016 64.30 64.60 64.15 64.28 5,897 +0.27(+0.42%)
Nov 23, 2016 64.19 64.20 63.47 64.01 3,275 -0.26(-0.40%)
Nov 22, 2016 63.99 64.90 63.50 64.27 8,382 +1.02(+1.61%)
Nov 21, 2016 63.62 63.65 61.82 63.25 4,698 +0.34(+0.54%)
Nov 18, 2016 63.55 63.55 62.91 62.91 3,690 -0.89(-1.39%)
Nov 17, 2016 64.12 64.12 63.60 63.80 2,388 -0.20(-0.31%)
Nov 16, 2016 64.00 64.00 64.00 64.00 429 +0.79(+1.25%)
Nov 15, 2016 63.21 63.21 63.21 63.21 640 +0.46(+0.73%)
Nov 14, 2016 65.79 65.79 62.00 62.75 8,165 -0.67(-1.06%)
Nov 11, 2016 63.88 64.20 63.42 63.42 3,359 -0.48(-0.75%)
Nov 10, 2016 67.34 67.34 63.50 63.90 12,081 -3.10(-4.63%)
Nov 09, 2016 65.53 67.39 65.53 67.00 3,106 -0.57(-0.84%)
Nov 08, 2016 67.64 67.65 67.57 67.57 468 +0.82(+1.23%)
Nov 04, 2016 66.75 66.75 66.75 188 -0.85(-1.26%)
Nov 03, 2016 66.78 67.60 66.78 67.60 340 +0.10(+0.15%)
Nov 02, 2016 68.02 68.15 67.50 67.50 3,037 +0.04(+0.06%)
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.