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, 2018 64.69 64.82 64.00 64.50 4,827 -0.50(-0.77%)
Jan 30, 2018 66.31 66.31 65.00 65.00 3,180 -1.50(-2.26%)
Jan 29, 2018 66.21 66.80 66.12 66.50 3,430 -0.50(-0.75%)
Jan 26, 2018 67.25 67.25 66.55 67.00 1,504 -0.25(-0.37%)
Jan 25, 2018 66.50 67.40 66.50 67.25 3,320 +1.00(+1.51%)
Jan 24, 2018 67.04 67.07 66.25 66.25 1,787 -0.45(-0.67%)
Jan 23, 2018 66.73 67.00 66.02 66.70 7,393 +0.15(+0.23%)
Jan 22, 2018 66.03 66.62 65.50 66.55 2,786 +0.44(+0.67%)
Jan 19, 2018 65.60 66.15 65.60 66.11 1,630 +0.51(+0.78%)
Jan 18, 2018 64.86 65.65 64.01 65.60 3,034 +0.83(+1.28%)
Jan 17, 2018 65.05 65.05 64.77 64.77 1,600 -0.18(-0.28%)
Jan 16, 2018 64.85 64.95 64.51 64.95 1,490 +0.33(+0.51%)
Jan 15, 2018 65.12 65.12 64.26 64.62 4,520 -0.45(-0.69%)
Jan 12, 2018 65.09 65.09 64.85 65.07 2,322 -0.90(-1.36%)
Jan 11, 2018 66.51 66.51 65.60 65.97 2,925 -0.44(-0.66%)
Jan 10, 2018 66.55 66.56 66.41 66.41 728 -0.09(-0.14%)
Jan 09, 2018 66.40 66.50 66.25 66.50 1,188 -0.47(-0.70%)
Jan 08, 2018 66.18 66.97 66.18 66.97 2,128 +0.82(+1.24%)
Jan 05, 2018 65.84 66.30 65.71 66.15 3,070 +0.00(+0.00%)
Jan 04, 2018 65.46 66.15 65.46 66.15 3,087 +0.58(+0.88%)
Jan 03, 2018 65.57 65.57 65.57 65.57 1,094 +0.02(+0.03%)
Jan 02, 2018 65.74 66.19 65.55 65.55 732 -0.46(-0.70%)
Dec 29, 2017 66.01 66.01 66.01 0 +0.01(+0.02%)
Dec 28, 2017 66.15 66.15 65.40 66.00 1,545 +0.05(+0.08%)
Dec 27, 2017 65.49 65.95 65.00 65.95 1,497 +0.40(+0.61%)
Dec 22, 2017 65.76 65.99 65.18 65.55 3,269 -0.06(-0.09%)
Dec 21, 2017 65.94 65.94 65.00 65.61 2,893 -0.14(-0.21%)
Dec 20, 2017 66.60 66.60 65.75 65.75 1,366 -0.85(-1.28%)
Dec 19, 2017 67.64 67.64 66.60 66.60 824 -0.41(-0.61%)
Dec 18, 2017 67.43 67.67 67.01 67.01 1,550 -0.18(-0.27%)
Dec 15, 2017 67.79 67.98 67.08 67.19 1,119 +0.19(+0.28%)
Dec 14, 2017 67.20 67.60 66.57 67.00 5,045 +0.00(+0.00%)
Dec 13, 2017 67.14 67.14 66.57 67.00 1,532 -0.25(-0.37%)
Dec 12, 2017 67.00 67.59 67.00 67.25 2,107 +0.25(+0.37%)
Dec 11, 2017 66.50 67.50 66.49 67.00 3,264 +0.36(+0.54%)
Dec 08, 2017 66.70 67.37 66.64 66.64 2,238 -0.06(-0.09%)
Dec 07, 2017 66.78 66.78 66.70 66.70 7,070 +0.45(+0.68%)
Dec 06, 2017 65.90 66.25 65.59 66.25 1,712 +0.20(+0.30%)
Dec 05, 2017 66.00 66.49 66.00 66.05 1,173 +0.07(+0.11%)
Dec 04, 2017 66.39 66.39 65.80 65.98 2,776 +0.28(+0.43%)
Dec 01, 2017 65.93 66.26 65.70 65.70 5,243 -0.24(-0.36%)
Nov 30, 2017 66.10 66.25 65.30 65.94 2,792 +0.52(+0.79%)
Nov 29, 2017 65.90 65.96 64.70 65.42 4,259 +0.62(+0.96%)
Nov 28, 2017 65.13 66.90 64.80 64.80 7,086 +0.30(+0.47%)
Nov 27, 2017 64.40 64.73 64.12 64.50 4,117 +0.01(+0.02%)
Nov 24, 2017 64.40 64.55 64.40 64.49 728 +0.58(+0.91%)
Nov 23, 2017 64.65 64.65 63.91 63.91 615 -0.34(-0.53%)
Nov 22, 2017 64.21 65.00 63.93 64.25 1,650 -0.20(-0.31%)
Nov 21, 2017 64.11 64.45 64.10 64.45 5,596 +0.45(+0.70%)
Nov 20, 2017 63.89 64.33 63.37 64.00 1,508 +0.04(+0.06%)
Nov 17, 2017 64.00 64.00 63.96 63.96 395 -0.22(-0.34%)
Nov 16, 2017 64.60 64.64 64.18 64.18 2,688 -0.82(-1.26%)
Nov 15, 2017 64.00 65.00 64.00 65.00 973 +1.50(+2.36%)
Nov 14, 2017 64.00 64.02 63.50 63.50 1,226 -1.01(-1.57%)
Nov 13, 2017 63.76 64.98 63.50 64.51 3,484 +0.19(+0.30%)
Nov 10, 2017 64.39 64.67 64.32 64.32 907 -0.35(-0.54%)
Nov 09, 2017 63.73 64.69 63.73 64.67 3,541 +0.70(+1.09%)
Nov 08, 2017 62.79 63.97 62.79 63.97 5,397 +1.80(+2.90%)
Nov 07, 2017 62.84 62.85 62.08 62.17 1,394 -0.33(-0.53%)
Nov 06, 2017 62.10 62.88 61.75 62.50 4,753 -0.10(-0.16%)
Nov 03, 2017 62.63 62.63 61.25 62.60 6,055 +0.84(+1.37%)
Nov 02, 2017 61.66 62.78 60.98 61.76 5,811 +1.05(+1.74%)
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.