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, 2017 60.75 61.62 60.58 61.00 2,387 +0.25(+0.41%)
Oct 30, 2017 60.52 61.12 60.52 60.75 6,096 +0.09(+0.15%)
Oct 27, 2017 61.18 61.81 60.66 60.66 1,543 -0.80(-1.30%)
Oct 26, 2017 60.64 61.66 60.20 61.46 6,780 +0.81(+1.34%)
Oct 25, 2017 60.23 60.87 60.23 60.65 1,926 -0.10(-0.16%)
Oct 24, 2017 60.00 61.00 59.00 60.75 1,906 -0.20(-0.33%)
Oct 23, 2017 60.00 60.95 60.00 60.95 2,128 +0.97(+1.62%)
Oct 20, 2017 59.80 59.98 59.30 59.98 3,686 +0.18(+0.30%)
Oct 19, 2017 59.89 59.89 59.79 59.80 675 -0.16(-0.27%)
Oct 18, 2017 60.30 60.30 59.80 59.96 3,897 -0.41(-0.68%)
Oct 17, 2017 60.38 61.23 60.30 60.37 2,685 +0.02(+0.03%)
Oct 16, 2017 61.27 61.27 60.30 60.35 2,424 -0.90(-1.47%)
Oct 13, 2017 59.31 61.52 59.31 61.25 3,283 -0.75(-1.21%)
Oct 12, 2017 60.00 62.00 60.00 62.00 6,818 +1.97(+3.28%)
Oct 11, 2017 59.45 60.03 59.45 60.03 745 +0.45(+0.76%)
Oct 10, 2017 59.57 59.84 59.38 59.58 2,920 -0.42(-0.70%)
Oct 06, 2017 59.81 60.00 59.64 60.00 1,730 +0.40(+0.67%)
Oct 05, 2017 59.00 59.60 59.00 59.60 819 +0.60(+1.02%)
Oct 04, 2017 59.01 59.05 59.00 59.00 2,783 +0.28(+0.48%)
Oct 03, 2017 58.57 58.72 58.57 58.72 2,106 +0.17(+0.29%)
Oct 02, 2017 57.50 58.55 57.41 58.55 5,571 +1.14(+1.99%)
Sep 29, 2017 58.54 58.54 57.41 57.41 4,500 -1.29(-2.20%)
Sep 28, 2017 58.93 59.51 58.70 58.70 2,205 -0.90(-1.51%)
Sep 27, 2017 60.51 60.55 57.91 59.60 3,496 -0.40(-0.67%)
Sep 26, 2017 60.05 60.10 60.00 60.00 835 +0.35(+0.59%)
Sep 25, 2017 61.39 61.39 59.57 59.65 1,329 -1.55(-2.53%)
Sep 22, 2017 61.26 61.26 61.20 61.20 672 -0.35(-0.57%)
Sep 21, 2017 61.44 61.55 61.44 61.55 1,726 +0.04(+0.07%)
Sep 20, 2017 61.43 62.00 61.43 61.51 1,290 +0.01(+0.02%)
Sep 19, 2017 61.30 61.50 61.30 61.50 750 +0.20(+0.33%)
Sep 18, 2017 61.58 61.58 61.29 61.30 2,120 +0.28(+0.46%)
Sep 15, 2017 60.95 61.02 60.95 61.02 385 -0.13(-0.21%)
Sep 14, 2017 61.14 61.16 60.57 61.15 1,261 -0.45(-0.73%)
Sep 13, 2017 61.12 61.60 61.12 61.60 988 +0.55(+0.90%)
Sep 12, 2017 62.00 62.00 60.53 61.05 3,453 +0.25(+0.41%)
Sep 11, 2017 60.73 62.00 60.51 60.80 2,750 +0.28(+0.46%)
Sep 08, 2017 60.64 61.98 60.52 60.52 860 -0.12(-0.20%)
Sep 07, 2017 62.02 62.02 60.64 60.64 1,040 +0.07(+0.12%)
Sep 06, 2017 60.49 62.01 60.00 60.57 2,113 +0.67(+1.12%)
Sep 05, 2017 60.48 60.98 59.75 59.90 2,864 -0.37(-0.61%)
Sep 01, 2017 60.27 60.27 60.27 60.27 770 -0.57(-0.94%)
Aug 31, 2017 60.86 60.86 60.84 60.84 701 -0.41(-0.67%)
Aug 30, 2017 60.21 61.25 60.21 61.25 575 +0.68(+1.12%)
Aug 29, 2017 60.01 61.20 60.01 60.57 3,416 -0.67(-1.09%)
Aug 28, 2017 61.24 61.24 61.24 61.24 586 -0.54(-0.87%)
Aug 25, 2017 61.78 61.78 61.78 61.78 295 +0.28(+0.46%)
Aug 24, 2017 61.50 61.50 61.50 61.50 204 +0.00(+0.00%)
Aug 23, 2017 62.49 62.49 61.50 61.50 694 -0.50(-0.81%)
Aug 22, 2017 62.13 62.13 61.33 62.00 630 +0.00(+0.00%)
Aug 21, 2017 61.49 62.00 61.49 62.00 232 +0.51(+0.83%)
Aug 18, 2017 61.99 61.99 61.49 61.49 912 -1.01(-1.62%)
Aug 17, 2017 62.51 62.51 62.50 62.50 357 -0.05(-0.08%)
Aug 15, 2017 62.55 62.55 62.55 21 +0.45(+0.72%)
Aug 14, 2017 62.00 62.51 62.00 62.10 2,750 +0.60(+0.98%)
Aug 11, 2017 61.44 61.50 60.80 61.50 2,137 +1.30(+2.16%)
Aug 10, 2017 60.20 60.20 60.20 60.20 397 -0.79(-1.30%)
Aug 09, 2017 60.45 61.00 60.45 60.99 846 +0.89(+1.48%)
Aug 08, 2017 60.04 60.10 60.04 60.10 1,423 -0.75(-1.23%)
Aug 04, 2017 59.00 60.85 59.00 60.85 561 +0.80(+1.33%)
Aug 03, 2017 60.45 60.50 60.05 60.05 1,264 -0.34(-0.56%)
Aug 02, 2017 59.99 60.72 59.99 60.39 4,605 -0.36(-0.59%)
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.