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 29, 2013 82.81 82.81 78.84 78.84 6,675 -3.91(-4.73%)
Nov 28, 2013 78.50 83.05 78.50 82.75 3,829 +5.25(+6.77%)
Nov 27, 2013 78.00 78.03 77.10 77.50 2,034 -0.86(-1.10%)
Nov 26, 2013 74.91 78.36 74.15 78.36 4,873 +3.76(+5.04%)
Nov 25, 2013 73.64 74.75 73.64 74.60 1,133 +1.29(+1.76%)
Nov 22, 2013 74.00 74.00 73.02 73.31 2,854 -0.65(-0.88%)
Nov 21, 2013 74.02 74.02 73.96 73.96 983 -0.01(-0.01%)
Nov 20, 2013 73.90 74.00 73.90 73.97 1,310 +1.05(+1.44%)
Nov 19, 2013 71.95 72.92 71.95 72.92 1,630 +0.20(+0.28%)
Nov 18, 2013 71.95 72.72 71.85 72.72 2,056 +0.77(+1.07%)
Nov 15, 2013 71.76 71.95 71.75 71.95 460 +0.03(+0.04%)
Nov 14, 2013 73.61 73.61 71.92 71.92 595 -0.72(-0.99%)
Nov 13, 2013 72.56 72.64 72.56 72.64 485 +0.64(+0.89%)
Nov 12, 2013 71.16 72.00 71.16 72.00 505 +0.00(+0.00%)
Nov 11, 2013 72.62 73.00 72.00 72.00 893 +0.00(+0.00%)
Nov 08, 2013 71.49 72.00 71.49 72.00 954 +1.22(+1.72%)
Nov 07, 2013 71.14 71.50 70.78 70.78 417 -0.67(-0.94%)
Nov 06, 2013 71.28 71.67 71.22 71.45 5,290 -0.55(-0.76%)
Nov 05, 2013 71.36 72.12 71.36 72.00 984 +0.73(+1.02%)
Nov 04, 2013 71.70 72.01 71.27 71.27 940 -0.63(-0.88%)
Nov 01, 2013 72.47 72.47 71.20 71.90 1,370 +0.79(+1.11%)
Oct 31, 2013 71.01 72.03 71.01 71.11 2,916 +0.24(+0.34%)
Oct 30, 2013 71.44 71.44 70.35 70.87 5,816 +0.58(+0.83%)
Oct 29, 2013 70.20 70.98 70.15 70.29 3,208 +0.14(+0.20%)
Oct 28, 2013 71.00 71.00 70.12 70.15 3,078 +0.28(+0.40%)
Oct 25, 2013 70.00 70.47 69.55 69.87 2,684 -0.86(-1.22%)
Oct 24, 2013 69.94 70.73 69.90 70.73 1,400 +0.18(+0.26%)
Oct 23, 2013 70.25 70.83 70.03 70.55 2,015 +0.30(+0.43%)
Oct 22, 2013 70.99 71.99 70.25 70.25 3,205 +0.12(+0.17%)
Oct 21, 2013 70.01 71.00 69.60 70.13 3,573 +0.42(+0.60%)
Oct 18, 2013 70.98 70.98 69.26 69.71 1,870 +0.71(+1.03%)
Oct 17, 2013 70.08 70.08 69.00 69.00 2,375 -0.36(-0.52%)
Oct 16, 2013 68.75 69.80 68.75 69.36 875 +0.46(+0.67%)
Oct 15, 2013 68.46 69.40 68.46 68.90 1,785 +0.45(+0.66%)
Oct 11, 2013 68.45 68.45 68.45 0 -0.20(-0.29%)
Oct 10, 2013 68.10 68.71 68.10 68.65 825 +1.91(+2.86%)
Oct 09, 2013 66.74 66.74 66.74 66.74 130 +0.49(+0.74%)
Oct 08, 2013 66.30 66.56 66.25 66.25 550 -0.27(-0.41%)
Oct 07, 2013 65.03 66.52 65.00 66.52 505 -0.06(-0.09%)
Oct 04, 2013 66.41 66.60 66.41 66.58 8,940 +0.19(+0.29%)
Oct 03, 2013 66.34 67.72 66.34 66.39 8,675 +0.68(+1.03%)
Oct 02, 2013 65.71 65.71 65.71 65.71 220 -0.08(-0.12%)
Oct 01, 2013 65.46 66.00 65.46 65.79 400 +1.64(+2.56%)
Sep 30, 2013 64.97 65.15 64.15 64.15 1,880 -0.85(-1.31%)
Sep 27, 2013 64.97 65.00 64.97 65.00 400 +0.00(+0.00%)
Sep 26, 2013 62.43 65.00 62.43 65.00 580 +0.65(+1.01%)
Sep 25, 2013 65.01 65.20 64.32 64.35 1,193 -1.37(-2.08%)
Sep 24, 2013 64.05 65.72 64.05 65.72 680 +1.40(+2.18%)
Sep 23, 2013 63.78 64.32 63.78 64.32 840 +0.70(+1.10%)
Sep 20, 2013 63.25 63.64 63.22 63.62 1,067 +0.07(+0.11%)
Sep 19, 2013 63.88 63.88 63.51 63.55 871 +0.37(+0.59%)
Sep 18, 2013 62.84 63.18 62.84 63.18 338 +0.22(+0.35%)
Sep 17, 2013 63.53 63.53 62.96 62.96 760 -1.04(-1.62%)
Sep 16, 2013 64.00 64.14 63.37 64.00 2,731 +0.63(+0.99%)
Sep 12, 2013 63.37 63.37 63.37 0 -0.91(-1.42%)
Sep 11, 2013 63.04 64.28 63.04 64.28 1,060 +0.83(+1.31%)
Sep 10, 2013 63.20 63.64 62.50 63.45 1,255 +1.21(+1.94%)
Sep 09, 2013 62.26 62.26 62.24 62.24 200 -0.26(-0.42%)
Sep 06, 2013 62.54 62.54 62.50 62.50 380 -0.25(-0.40%)
Sep 05, 2013 63.29 63.72 62.75 62.75 445 +0.38(+0.61%)
Sep 04, 2013 61.58 63.40 61.58 62.37 1,681 +1.17(+1.91%)
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.