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, 2012 48.75 48.97 48.75 48.97 480 +0.38(+0.78%)
Nov 29, 2012 48.64 48.64 48.59 48.59 443 +0.84(+1.76%)
Nov 28, 2012 46.55 47.75 45.78 47.75 2,800 +1.18(+2.53%)
Nov 27, 2012 46.43 46.88 46.36 46.57 1,725 -0.65(-1.38%)
Nov 26, 2012 47.49 47.50 47.22 47.22 800 -0.28(-0.59%)
Nov 24, 2012 47.51 47.51 47.50 47.50 200 +0.00(+0.00%)
Nov 23, 2012 47.51 47.51 47.50 47.50 200 -0.30(-0.63%)
Nov 22, 2012 47.77 48.24 47.77 47.80 2,875 -0.34(-0.71%)
Nov 21, 2012 47.95 48.14 47.95 48.14 400 +0.14(+0.29%)
Nov 20, 2012 48.00 48.00 48.00 48.00 165 -0.29(-0.60%)
Nov 19, 2012 47.36 48.29 47.36 48.29 600 +0.90(+1.90%)
Nov 16, 2012 47.39 47.39 47.39 0 +0.00(+0.00%)
Nov 15, 2012 47.39 47.39 47.39 47.39 450 -0.28(-0.59%)
Nov 14, 2012 48.22 48.22 47.67 47.67 410 -0.01(-0.02%)
Nov 13, 2012 47.96 48.00 47.67 47.68 1,100 -0.38(-0.79%)
Nov 12, 2012 48.57 48.57 47.98 48.06 900 -0.29(-0.60%)
Nov 09, 2012 48.35 48.60 48.34 48.35 740 +0.60(+1.26%)
Nov 08, 2012 47.85 47.95 47.75 47.75 23,000 -0.24(-0.50%)
Nov 07, 2012 48.00 48.00 47.99 47.99 1,051 +0.04(+0.08%)
Nov 06, 2012 48.00 48.00 47.95 47.95 550 -0.05(-0.10%)
Nov 05, 2012 48.67 48.67 48.00 48.00 400 -0.23(-0.48%)
Nov 02, 2012 48.24 48.24 48.23 48.23 400 -0.92(-1.87%)
Nov 01, 2012 49.15 49.15 49.15 49.15 100 -0.54(-1.09%)
Oct 31, 2012 49.69 49.69 49.69 0 +0.00(+0.00%)
Oct 30, 2012 49.69 49.69 49.69 49.69 110 +0.91(+1.87%)
Oct 29, 2012 48.78 48.78 48.78 48.78 200 -0.38(-0.77%)
Oct 26, 2012 49.16 49.16 49.16 49.16 100 +0.33(+0.68%)
Oct 25, 2012 48.83 48.83 48.83 48.83 200 +0.00(+0.00%)
Oct 24, 2012 48.83 48.83 48.83 0 +0.00(+0.00%)
Oct 23, 2012 48.82 49.09 48.82 48.83 1,395 -0.43(-0.87%)
Oct 19, 2012 49.49 49.50 49.26 49.26 400 -0.44(-0.89%)
Oct 18, 2012 49.66 49.70 49.66 49.70 562 -0.04(-0.08%)
Oct 17, 2012 49.74 49.74 49.52 49.74 1,051 +0.00(+0.00%)
Oct 16, 2012 49.74 49.74 49.74 0 +0.00(+0.00%)
Oct 15, 2012 49.80 49.80 49.74 49.74 660 +0.23(+0.46%)
Oct 12, 2012 49.37 50.01 49.37 49.51 1,600 +0.51(+1.04%)
Oct 11, 2012 49.27 49.27 49.00 49.00 650 -0.22(-0.45%)
Oct 10, 2012 48.41 49.35 48.41 49.22 1,440 -0.12(-0.24%)
Oct 09, 2012 49.34 49.34 49.34 49.34 200 +1.24(+2.58%)
Oct 05, 2012 48.10 48.10 48.10 0 +2.80(+6.18%)
Oct 04, 2012 45.31 45.31 45.30 45.30 370 -0.10(-0.22%)
Oct 03, 2012 45.48 45.48 45.35 45.40 300 +0.15(+0.33%)
Oct 02, 2012 45.25 45.25 45.25 45.25 621 -0.30(-0.66%)
Oct 01, 2012 45.30 45.55 45.30 45.55 325 +0.33(+0.73%)
Sep 28, 2012 45.39 45.39 45.22 45.22 680 -0.33(-0.72%)
Sep 27, 2012 45.55 45.55 45.55 0 +0.00(+0.00%)
Sep 26, 2012 45.55 45.55 45.55 0 +0.00(+0.00%)
Sep 25, 2012 45.37 45.55 45.37 45.55 1,200 +0.59(+1.31%)
Sep 24, 2012 44.76 44.96 44.65 44.96 2,358 +0.05(+0.11%)
Sep 21, 2012 44.90 45.00 44.80 44.91 720 -0.11(-0.24%)
Sep 20, 2012 45.28 45.28 45.02 45.02 250 -0.26(-0.57%)
Sep 19, 2012 45.34 45.69 45.28 45.28 850 -0.03(-0.07%)
Sep 18, 2012 45.65 45.65 45.31 45.31 1,919 -0.30(-0.66%)
Sep 17, 2012 45.39 45.61 45.38 45.61 2,100 -0.84(-1.81%)
Sep 14, 2012 47.50 47.50 46.45 46.45 1,820 -0.55(-1.17%)
Sep 13, 2012 47.51 47.51 46.30 47.00 2,850 -0.78(-1.63%)
Sep 12, 2012 47.86 48.60 47.70 47.78 1,547 -1.18(-2.41%)
Sep 11, 2012 49.08 49.08 48.96 48.96 336 -0.54(-1.09%)
Sep 10, 2012 50.38 50.38 49.50 49.50 990 -0.10(-0.20%)
Sep 07, 2012 50.10 50.10 49.60 49.60 253 -0.50(-1.00%)
Sep 06, 2012 50.09 50.10 50.09 50.10 403 +0.98(+2.00%)
Sep 05, 2012 50.15 50.15 49.12 49.12 600 -2.12(-4.14%)
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.