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 (%)
Nov 30, 2007 18.11 18.29 18.11 18.29 380 +0.29(+1.61%)
Nov 29, 2007 18.19 18.19 17.82 18.00 3,200 -0.52(-2.81%)
Nov 28, 2007 18.15 18.52 18.05 18.52 1,479 +0.84(+4.75%)
Nov 27, 2007 17.86 18.00 17.68 17.68 800 -0.14(-0.79%)
Nov 26, 2007 17.61 18.05 17.61 17.82 2,870 +0.17(+0.96%)
Nov 23, 2007 17.65 17.65 17.65 17.65 0 -0.45(-2.49%)
Nov 21, 2007 17.50 18.10 17.49 18.10 4,850 +0.48(+2.72%)
Nov 20, 2007 18.00 18.42 17.00 17.62 13,840 -0.21(-1.18%)
Nov 19, 2007 18.51 18.51 17.01 17.83 12,682 -0.68(-3.67%)
Nov 16, 2007 18.75 18.75 18.51 18.51 2,300 -0.53(-2.78%)
Nov 15, 2007 19.04 19.04 19.04 19.04 0 +0.00(+0.00%)
Nov 14, 2007 19.04 19.04 19.04 19.04 100 +0.15(+0.79%)
Nov 13, 2007 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
Nov 12, 2007 18.89 18.89 18.89 18.89 650 -0.04(-0.21%)
Nov 09, 2007 18.45 18.93 18.45 18.93 1,200 +0.08(+0.42%)
Nov 08, 2007 18.48 18.85 18.47 18.85 5,580 +0.06(+0.32%)
Nov 07, 2007 19.21 19.21 18.59 18.79 1,151 -0.71(-3.64%)
Nov 06, 2007 19.51 19.51 19.50 19.50 700 -0.53(-2.65%)
Nov 05, 2007 19.79 20.03 19.79 20.03 7,100 +0.78(+4.05%)
Nov 02, 2007 19.25 19.25 19.25 19.25 890 +0.04(+0.21%)
Nov 01, 2007 20.51 20.51 19.01 19.21 4,070 -1.30(-6.34%)
Oct 31, 2007 20.10 20.51 20.10 20.51 1,900 +0.33(+1.64%)
Oct 30, 2007 20.00 20.18 19.95 20.18 5,575 +0.30(+1.51%)
Oct 29, 2007 20.01 20.31 19.76 19.88 4,114 -0.52(-2.55%)
Oct 26, 2007 20.40 20.40 20.40 20.40 400 +0.04(+0.20%)
Oct 25, 2007 20.16 20.36 20.16 20.36 662 -0.09(-0.44%)
Oct 24, 2007 20.12 20.45 20.12 20.45 1,242 +0.34(+1.69%)
Oct 23, 2007 20.11 20.11 20.11 20.11 300 -0.12(-0.59%)
Oct 19, 2007 20.20 20.30 20.05 20.23 10,100 -0.12(-0.59%)
Oct 18, 2007 20.39 20.39 20.35 20.35 285 -0.05(-0.25%)
Oct 17, 2007 20.10 20.40 20.10 20.40 5,210 +0.30(+1.49%)
Oct 16, 2007 20.14 20.14 20.10 20.10 300 -0.09(-0.45%)
Oct 15, 2007 20.25 20.26 20.19 20.19 1,100 -0.01(-0.05%)
Oct 12, 2007 20.16 20.43 20.16 20.20 1,420 -0.41(-1.99%)
Oct 11, 2007 20.60 20.61 20.60 20.61 1,100 +0.37(+1.83%)
Oct 10, 2007 20.22 20.35 20.22 20.24 1,720 +0.19(+0.95%)
Oct 09, 2007 20.10 20.10 20.04 20.05 2,200 -0.02(-0.10%)
Oct 08, 2007 20.15 20.15 20.07 20.07 1,407 +0.00(+0.00%)
Oct 05, 2007 20.15 20.15 20.07 20.07 1,407 -0.08(-0.40%)
Oct 04, 2007 19.98 20.15 19.98 20.15 4,200 +0.12(+0.60%)
Oct 03, 2007 20.00 20.22 19.99 20.03 3,900 -0.31(-1.52%)
Oct 02, 2007 20.18 20.34 20.18 20.34 980 -0.08(-0.39%)
Oct 01, 2007 20.41 20.45 20.41 20.42 1,300 +0.01(+0.05%)
Sep 28, 2007 20.43 20.43 20.41 20.41 400 -0.02(-0.10%)
Sep 27, 2007 20.43 20.43 20.43 20.43 0 +0.00(+0.00%)
Sep 26, 2007 20.63 20.63 20.35 20.43 1,662 +0.04(+0.20%)
Sep 25, 2007 20.27 20.47 20.26 20.39 1,445 -0.45(-2.16%)
Sep 24, 2007 21.21 21.21 20.76 20.84 1,890 -0.36(-1.70%)
Sep 21, 2007 21.25 21.30 21.00 21.20 4,754 +0.25(+1.19%)
Sep 20, 2007 21.10 21.10 20.95 20.95 1,900 -0.45(-2.10%)
Sep 19, 2007 21.22 21.40 21.18 21.40 2,700 -0.09(-0.42%)
Sep 18, 2007 21.30 21.50 21.27 21.49 3,415 -0.11(-0.51%)
Sep 17, 2007 21.11 21.60 21.11 21.60 2,300 -0.09(-0.41%)
Sep 14, 2007 20.61 21.87 20.61 21.69 2,120 +0.30(+1.40%)
Sep 13, 2007 21.82 21.82 21.39 21.39 500 +0.00(+0.00%)
Sep 12, 2007 21.51 21.62 21.39 21.39 8,400 +0.09(+0.42%)
Sep 11, 2007 21.30 21.30 21.30 21.30 1,365 +0.45(+2.16%)
Sep 10, 2007 21.35 21.35 20.85 20.85 1,506 -0.60(-2.80%)
Sep 07, 2007 21.75 21.75 21.26 21.45 2,150 -0.65(-2.94%)
Sep 06, 2007 22.10 22.10 22.10 22.10 100 -0.04(-0.18%)
Sep 05, 2007 22.14 22.14 22.14 22.14 800 -0.11(-0.49%)
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.