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, 2021 39.60 39.63 39.20 39.52 33,032 -0.03(-0.08%)
Jan 28, 2021 39.69 39.69 39.35 39.55 46,594 +0.32(+0.82%)
Jan 27, 2021 39.86 39.86 39.15 39.23 73,267 -0.39(-0.98%)
Jan 26, 2021 39.35 39.95 39.00 39.62 67,296 +0.29(+0.74%)
Jan 25, 2021 39.39 39.80 38.64 39.33 115,854 +0.70(+1.81%)
Jan 22, 2021 38.52 38.65 38.30 38.63 40,545 +0.32(+0.84%)
Jan 21, 2021 38.94 38.94 38.25 38.31 51,471 -0.34(-0.88%)
Jan 20, 2021 38.74 38.88 38.40 38.65 71,655 +0.25(+0.65%)
Jan 19, 2021 40.00 40.00 38.07 38.40 125,664 -0.90(-2.29%)
Jan 18, 2021 40.64 40.81 38.91 39.30 134,854 +0.85(+2.21%)
Jan 15, 2021 37.98 38.79 37.35 38.45 222,600 +1.47(+3.98%)
Jan 14, 2021 39.45 39.45 36.90 36.98 410,412 -0.31(-0.83%)
Jan 13, 2021 40.80 40.80 37.20 37.29 484,642 -4.06(-9.82%)
Jan 12, 2021 42.63 42.63 41.35 41.35 52,981 -1.12(-2.64%)
Jan 11, 2021 42.61 42.90 42.35 42.47 13,738 -0.50(-1.16%)
Jan 08, 2021 43.50 43.50 42.65 42.97 15,930 -0.13(-0.30%)
Jan 07, 2021 43.85 43.85 42.85 43.10 41,794 -0.10(-0.23%)
Jan 06, 2021 43.95 43.95 43.05 43.20 30,929 -0.60(-1.37%)
Jan 05, 2021 44.00 44.50 43.50 43.80 11,420 -0.24(-0.54%)
Jan 04, 2021 43.87 44.49 43.70 44.04 7,976 +0.54(+1.24%)
Dec 31, 2020 43.50 43.50 43.50 0 -0.65(-1.47%)
Dec 30, 2020 44.90 44.90 44.15 44.15 2,628 -0.65(-1.45%)
Dec 29, 2020 44.12 45.08 44.12 44.80 7,541 +0.05(+0.11%)
Dec 24, 2020 44.75 44.75 44.75 0 +0.38(+0.86%)
Dec 23, 2020 45.48 45.48 44.27 44.37 8,424 -0.64(-1.42%)
Dec 22, 2020 44.83 45.87 44.68 45.01 9,522 +0.14(+0.31%)
Dec 21, 2020 45.21 45.42 44.26 44.87 6,687 -0.14(-0.31%)
Dec 18, 2020 45.50 45.57 45.01 45.01 7,880 -0.38(-0.84%)
Dec 17, 2020 44.79 45.50 44.67 45.39 6,699 +0.61(+1.36%)
Dec 16, 2020 45.25 45.30 44.78 44.78 12,184 -0.37(-0.82%)
Dec 15, 2020 44.95 45.25 44.87 45.15 6,059 +0.15(+0.33%)
Dec 14, 2020 44.50 45.10 44.28 45.00 12,258 +0.83(+1.88%)
Dec 11, 2020 44.01 44.45 43.92 44.17 5,325 -0.01(-0.02%)
Dec 10, 2020 44.70 44.98 44.11 44.18 9,605 -0.53(-1.19%)
Dec 09, 2020 44.69 44.80 44.12 44.71 4,977 +0.05(+0.11%)
Dec 08, 2020 44.56 45.19 44.56 44.66 38,667 +0.11(+0.25%)
Dec 07, 2020 44.85 44.87 44.41 44.55 68,340 +0.15(+0.34%)
Dec 04, 2020 44.80 44.92 44.25 44.40 7,325 -0.52(-1.16%)
Dec 03, 2020 44.97 44.97 44.25 44.92 6,415 +0.49(+1.10%)
Dec 02, 2020 43.65 44.43 43.40 44.43 6,869 +1.03(+2.37%)
Dec 01, 2020 43.50 43.99 43.40 43.40 9,329 +0.20(+0.46%)
Nov 30, 2020 43.02 43.74 43.02 43.20 5,071 -0.10(-0.23%)
Nov 27, 2020 43.84 43.84 43.16 43.30 5,740 -0.49(-1.12%)
Nov 26, 2020 43.76 44.00 43.50 43.79 8,479 +0.09(+0.21%)
Nov 25, 2020 45.65 45.65 43.00 43.70 23,100 -0.29(-0.66%)
Nov 24, 2020 43.77 44.14 43.37 43.99 17,582 +0.24(+0.55%)
Nov 23, 2020 44.93 44.93 43.55 43.75 15,623 -0.11(-0.25%)
Nov 20, 2020 43.64 44.80 43.55 43.86 9,850 +0.36(+0.83%)
Nov 19, 2020 44.61 44.61 43.29 43.50 9,288 -0.99(-2.23%)
Nov 18, 2020 45.14 45.19 44.48 44.49 9,231 -0.86(-1.90%)
Nov 17, 2020 45.79 45.79 44.98 45.35 2,784 +0.32(+0.71%)
Nov 16, 2020 45.01 45.05 44.68 45.03 8,183 -0.23(-0.51%)
Nov 13, 2020 45.02 45.41 44.97 45.26 4,875 +0.15(+0.33%)
Nov 12, 2020 45.60 45.63 45.11 45.11 2,367 -0.66(-1.44%)
Nov 11, 2020 45.75 46.21 45.49 45.77 27,464 -0.23(-0.50%)
Nov 10, 2020 45.51 46.20 45.03 46.00 4,970 +0.63(+1.39%)
Nov 09, 2020 46.59 46.70 45.37 45.37 10,394 -0.23(-0.50%)
Nov 06, 2020 46.00 46.00 45.40 45.60 4,268 -0.22(-0.48%)
Nov 05, 2020 45.49 46.20 44.32 45.82 20,428 +2.27(+5.21%)
Nov 04, 2020 43.50 44.30 43.50 43.55 6,074 +0.05(+0.11%)
Nov 03, 2020 42.05 43.75 42.05 43.50 17,744 +1.66(+3.97%)
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.