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 28, 2008 12.20 12.41 11.98 12.41 600 +0.49(+4.11%)
Nov 27, 2008 12.00 12.00 11.92 11.92 340 -0.08(-0.67%)
Nov 26, 2008 11.15 12.60 11.15 12.00 7,495 -1.01(-7.76%)
Nov 25, 2008 13.67 14.06 13.01 13.01 3,380 -0.99(-7.07%)
Nov 24, 2008 14.77 14.77 14.00 14.00 1,800 -0.62(-4.24%)
Nov 21, 2008 14.60 14.62 14.07 14.62 3,874 -0.05(-0.34%)
Nov 20, 2008 14.67 14.67 14.67 14.67 210 -0.79(-5.11%)
Nov 19, 2008 15.70 15.70 15.46 15.46 1,954 -0.29(-1.84%)
Nov 18, 2008 14.15 15.95 14.15 15.75 6,815 +0.07(+0.45%)
Nov 17, 2008 15.53 15.68 15.42 15.68 1,000 -0.25(-1.57%)
Nov 14, 2008 16.15 16.15 15.89 15.93 1,650 +0.14(+0.89%)
Nov 13, 2008 15.58 15.79 15.51 15.79 500 +0.28(+1.81%)
Nov 12, 2008 15.51 15.51 0 +0.00(+0.00%)
Nov 11, 2008 15.51 15.51 15.51 15.51 800 -0.11(-0.70%)
Nov 10, 2008 15.62 15.62 0 +0.00(+0.00%)
Nov 07, 2008 15.41 15.70 15.41 15.62 1,900 -0.11(-0.70%)
Nov 06, 2008 16.54 16.54 15.53 15.73 775 -0.05(-0.32%)
Nov 05, 2008 15.78 15.78 15.78 15.78 559 -0.16(-1.00%)
Nov 04, 2008 16.23 16.23 15.94 15.94 2,300 -0.76(-4.55%)
Nov 03, 2008 16.70 16.70 16.70 16.70 140 +0.37(+2.27%)
Oct 31, 2008 16.01 16.33 16.00 16.33 1,101 +0.61(+3.88%)
Oct 30, 2008 15.25 15.72 15.25 15.72 2,009 +0.45(+2.95%)
Oct 29, 2008 15.39 15.40 15.27 15.27 400 +0.52(+3.53%)
Oct 28, 2008 14.91 14.93 14.75 14.75 1,310 +0.62(+4.39%)
Oct 27, 2008 14.85 15.01 14.13 14.13 2,400 -0.55(-3.75%)
Oct 24, 2008 15.06 15.06 14.64 14.68 1,191 -0.05(-0.34%)
Oct 23, 2008 14.70 14.73 14.70 14.73 1,390 +0.03(+0.20%)
Oct 22, 2008 14.70 14.70 14.70 14.70 450 +0.05(+0.34%)
Oct 21, 2008 15.18 15.18 14.50 14.65 900 -0.90(-5.79%)
Oct 20, 2008 14.30 15.60 14.30 15.55 4,390 +1.08(+7.46%)
Oct 17, 2008 14.40 14.47 14.02 14.47 900 +0.47(+3.36%)
Oct 16, 2008 14.00 14.00 13.77 14.00 300 +0.23(+1.67%)
Oct 15, 2008 14.37 14.37 13.77 13.77 3,338 -0.12(-0.86%)
Oct 14, 2008 13.01 14.56 12.76 13.89 2,106 +1.13(+8.86%)
Oct 10, 2008 13.50 13.50 12.76 12.76 1,900 -0.96(-7.00%)
Oct 09, 2008 13.58 13.72 13.58 13.72 720 +0.72(+5.54%)
Oct 08, 2008 12.53 13.03 12.53 13.00 1,720 -0.32(-2.40%)
Oct 07, 2008 13.32 14.00 13.32 13.32 5,954 -0.10(-0.75%)
Oct 06, 2008 13.42 13.42 13.42 13.42 2,000 -1.24(-8.46%)
Oct 03, 2008 14.65 15.20 14.25 14.66 2,950 +0.64(+4.56%)
Oct 02, 2008 13.72 14.02 13.72 14.02 810 +0.02(+0.14%)
Oct 01, 2008 13.78 14.00 13.78 14.00 800 +0.15(+1.08%)
Sep 30, 2008 13.49 14.18 13.49 13.85 1,130 +0.21(+1.54%)
Sep 29, 2008 14.04 14.04 13.38 13.64 1,545 -0.56(-3.94%)
Sep 26, 2008 12.92 14.20 12.73 14.20 4,500 +0.81(+6.05%)
Sep 25, 2008 13.39 13.39 13.39 13.39 24 +0.00(+0.00%)
Sep 24, 2008 13.23 13.39 13.23 13.39 2,610 -1.05(-7.27%)
Sep 23, 2008 14.44 14.44 0 +0.00(+0.00%)
Sep 22, 2008 14.21 14.44 14.21 14.44 1,050 -0.14(-0.96%)
Sep 19, 2008 14.37 14.68 14.20 14.58 2,080 +0.83(+6.04%)
Sep 18, 2008 13.75 13.75 13.75 13.75 250 -0.08(-0.58%)
Sep 17, 2008 13.96 14.15 13.83 13.83 3,400 -0.40(-2.81%)
Sep 16, 2008 13.75 14.62 13.75 14.23 3,435 -0.51(-3.46%)
Sep 15, 2008 14.23 14.74 14.23 14.74 1,550 +0.17(+1.17%)
Sep 12, 2008 14.57 14.57 14.57 14.57 300 -0.23(-1.55%)
Sep 11, 2008 14.67 14.80 14.52 14.80 2,200 +0.29(+2.00%)
Sep 10, 2008 14.36 14.52 14.36 14.51 1,325 +0.51(+3.64%)
Sep 09, 2008 14.00 14.00 14.00 14.00 150 -0.05(-0.36%)
Sep 08, 2008 13.59 14.05 13.59 14.05 2,562 +0.78(+5.88%)
Sep 05, 2008 13.31 13.31 13.27 13.27 1,800 -0.34(-2.50%)
Sep 04, 2008 13.04 13.61 13.04 13.61 1,245 -0.39(-2.79%)
Sep 03, 2008 13.84 14.01 13.58 14.00 3,355 +0.35(+2.56%)
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.