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 (%)
Oct 31, 2016 67.97 68.13 67.80 68.13 2,210 +0.83(+1.23%)
Oct 27, 2016 67.30 67.30 67.30 155 -0.33(-0.49%)
Oct 26, 2016 67.75 68.01 67.31 67.63 1,470 -0.12(-0.18%)
Oct 25, 2016 68.01 68.01 67.59 67.75 995 -0.07(-0.10%)
Oct 24, 2016 67.59 68.37 67.59 67.82 5,585 +0.22(+0.33%)
Oct 21, 2016 67.99 67.99 67.00 67.60 2,000 +0.18(+0.27%)
Oct 20, 2016 67.49 67.58 67.42 67.42 1,474 -0.18(-0.27%)
Oct 19, 2016 67.89 67.89 67.41 67.60 1,295 -0.35(-0.52%)
Oct 18, 2016 66.43 67.60 66.43 67.95 6,326 +0.97(+1.45%)
Oct 17, 2016 68.37 68.37 66.37 66.98 1,390 +0.41(+0.62%)
Oct 14, 2016 66.96 66.96 66.57 66.57 555 -0.48(-0.72%)
Oct 13, 2016 65.60 67.05 65.60 67.05 2,026 +1.48(+2.26%)
Oct 12, 2016 65.13 65.59 65.13 65.57 5,496 +0.19(+0.29%)
Oct 11, 2016 63.03 65.38 63.03 65.38 2,218 +1.13(+1.76%)
Oct 07, 2016 64.25 64.25 64.25 0 -0.15(-0.23%)
Oct 06, 2016 64.60 64.60 64.40 64.40 772 +0.20(+0.31%)
Oct 05, 2016 64.01 64.52 64.01 64.20 1,973 +0.00(+0.00%)
Oct 04, 2016 65.24 65.25 64.20 64.20 3,424 -0.12(-0.19%)
Oct 03, 2016 64.05 64.32 64.00 64.32 1,158 +0.22(+0.34%)
Sep 30, 2016 64.95 64.95 64.10 64.10 461 +0.45(+0.71%)
Sep 29, 2016 63.66 63.66 63.28 63.65 1,480 -0.34(-0.53%)
Sep 28, 2016 65.16 65.16 63.71 63.99 3,657 -0.99(-1.52%)
Sep 27, 2016 64.98 64.98 64.98 64.98 260 +0.00(+0.00%)
Sep 26, 2016 65.30 65.30 64.50 64.98 1,555 -0.64(-0.98%)
Sep 23, 2016 66.10 66.10 65.57 65.62 892 +0.02(+0.03%)
Sep 22, 2016 65.50 65.60 65.50 65.60 309 +0.31(+0.47%)
Sep 21, 2016 64.95 65.31 64.90 65.29 754 +0.57(+0.88%)
Sep 20, 2016 65.00 65.52 64.72 64.72 1,870 -0.26(-0.40%)
Sep 19, 2016 64.98 64.98 64.98 64.98 254 +0.31(+0.48%)
Sep 16, 2016 64.75 64.75 64.54 64.67 1,005 -0.08(-0.12%)
Sep 15, 2016 64.20 65.43 64.20 64.75 2,833 -0.21(-0.32%)
Sep 14, 2016 64.19 64.96 64.19 64.96 966 +1.35(+2.12%)
Sep 13, 2016 64.70 64.70 63.61 63.61 2,704 -1.58(-2.42%)
Sep 12, 2016 65.19 65.20 64.92 65.19 2,254 -0.17(-0.26%)
Sep 09, 2016 65.49 65.49 65.15 65.36 7,880 -0.64(-0.97%)
Sep 08, 2016 66.60 66.60 66.00 66.00 1,956 -0.55(-0.83%)
Sep 07, 2016 68.28 68.28 66.45 66.55 8,391 -1.74(-2.55%)
Sep 06, 2016 69.46 69.46 68.29 68.29 6,610 -0.43(-0.63%)
Sep 02, 2016 68.72 68.72 68.72 0 +0.22(+0.32%)
Sep 01, 2016 68.00 68.52 67.92 68.50 5,110 +0.63(+0.93%)
Aug 31, 2016 67.80 67.87 67.52 67.87 1,570 -0.03(-0.04%)
Aug 30, 2016 68.20 68.20 67.50 67.90 9,005 -0.20(-0.29%)
Aug 29, 2016 68.48 68.48 67.50 68.10 3,035 -0.37(-0.54%)
Aug 26, 2016 69.48 69.48 68.21 68.47 1,214 +0.17(+0.25%)
Aug 25, 2016 68.42 68.51 68.15 68.30 2,726 -0.20(-0.29%)
Aug 24, 2016 67.59 68.73 66.52 68.50 2,626 +1.52(+2.27%)
Aug 23, 2016 67.15 67.75 65.82 66.98 15,256 -0.15(-0.22%)
Aug 22, 2016 63.53 67.64 63.53 67.13 16,224 +4.83(+7.75%)
Aug 19, 2016 62.44 62.47 62.20 62.30 2,395 -0.33(-0.53%)
Aug 18, 2016 62.71 62.71 62.25 62.63 10,728 +0.06(+0.10%)
Aug 17, 2016 62.57 62.57 61.72 62.57 3,455 +0.27(+0.43%)
Aug 16, 2016 60.99 62.30 60.99 62.30 7,400 +1.92(+3.18%)
Aug 15, 2016 60.45 60.45 60.00 60.38 4,268 -0.07(-0.12%)
Aug 12, 2016 59.82 60.58 59.82 60.45 1,062 +0.40(+0.67%)
Aug 11, 2016 59.48 60.15 59.33 60.05 3,515 +0.49(+0.82%)
Aug 10, 2016 59.19 59.95 58.81 59.56 2,760 +0.64(+1.09%)
Aug 08, 2016 58.92 58.92 58.92 143 +0.36(+0.61%)
Aug 05, 2016 58.36 58.56 58.36 58.56 1,916 +0.42(+0.72%)
Aug 04, 2016 59.08 59.08 58.14 58.14 1,101 -0.11(-0.19%)
Aug 03, 2016 58.04 58.25 58.04 58.25 435 +0.21(+0.36%)
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.