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, 2014 41.89 42.50 41.10 41.40 5,780 +0.35(+0.85%)
Nov 27, 2014 41.58 41.58 40.90 41.05 1,851 +0.15(+0.37%)
Nov 26, 2014 41.15 41.15 39.95 40.90 4,286 +0.18(+0.44%)
Nov 25, 2014 40.32 40.98 39.56 40.72 5,826 +0.72(+1.80%)
Nov 24, 2014 40.04 41.10 40.00 40.00 5,650 -0.14(-0.35%)
Nov 21, 2014 42.55 42.55 40.00 40.14 6,140 -1.16(-2.81%)
Nov 20, 2014 43.00 43.00 41.13 41.30 7,439 -0.96(-2.27%)
Nov 19, 2014 41.99 42.26 41.99 42.26 1,100 +1.06(+2.57%)
Nov 18, 2014 41.07 41.91 41.07 41.20 2,723 +0.45(+1.10%)
Nov 17, 2014 41.63 42.26 40.75 40.75 6,988 -0.73(-1.76%)
Nov 14, 2014 41.18 41.54 40.85 41.48 2,200 +0.63(+1.54%)
Nov 13, 2014 40.59 41.09 40.59 40.85 4,597 +0.91(+2.28%)
Nov 12, 2014 40.20 40.26 39.90 39.94 3,647 +0.20(+0.50%)
Nov 11, 2014 39.75 40.39 39.69 39.74 1,175 -0.26(-0.65%)
Nov 10, 2014 39.18 40.53 39.18 40.00 8,865 +0.50(+1.27%)
Nov 07, 2014 40.25 40.50 39.50 39.50 4,404 -0.58(-1.45%)
Nov 06, 2014 40.56 40.56 39.99 40.08 2,948 +0.29(+0.73%)
Nov 05, 2014 40.21 40.21 39.51 39.79 3,387 +0.24(+0.61%)
Nov 04, 2014 38.95 39.60 38.85 39.55 3,016 +0.70(+1.80%)
Nov 03, 2014 40.03 40.03 38.80 38.85 5,123 -0.40(-1.02%)
Oct 31, 2014 39.29 39.60 39.21 39.25 2,100 +0.65(+1.68%)
Oct 30, 2014 38.55 38.62 38.50 38.60 2,063 +0.40(+1.05%)
Oct 29, 2014 38.50 38.50 38.45 38.20 5,738 -0.25(-0.65%)
Oct 28, 2014 38.69 38.69 38.45 38.45 843 +0.45(+1.18%)
Oct 27, 2014 38.69 38.69 38.00 38.00 2,878 -0.35(-0.91%)
Oct 24, 2014 37.44 38.38 37.44 38.35 3,035 +0.95(+2.54%)
Oct 23, 2014 37.39 37.49 36.50 37.40 6,751 +0.90(+2.47%)
Oct 22, 2014 37.50 37.50 36.49 36.50 4,088 -1.12(-2.98%)
Oct 21, 2014 36.66 37.88 36.66 37.62 4,776 +1.36(+3.75%)
Oct 20, 2014 36.05 36.51 35.89 36.26 4,311 +0.06(+0.17%)
Oct 17, 2014 36.24 36.70 36.20 36.20 1,635 +0.70(+1.97%)
Oct 16, 2014 34.00 35.50 32.67 35.50 6,240 +0.90(+2.60%)
Oct 15, 2014 34.40 35.40 34.20 34.60 4,590 -0.25(-0.72%)
Oct 14, 2014 35.09 35.59 34.85 34.85 5,314 -0.90(-2.52%)
Oct 10, 2014 35.75 35.75 35.75 0 -0.45(-1.24%)
Oct 09, 2014 36.47 36.47 36.20 36.20 1,050 -0.25(-0.69%)
Oct 08, 2014 35.53 36.45 35.53 36.45 1,652 +0.85(+2.39%)
Oct 07, 2014 36.55 36.55 35.60 35.60 877 -0.35(-0.97%)
Oct 06, 2014 36.98 36.98 35.81 35.95 3,076 -0.20(-0.55%)
Oct 03, 2014 36.00 36.15 35.95 36.15 1,320 +0.50(+1.40%)
Oct 02, 2014 36.68 36.68 35.45 35.65 4,022 -0.49(-1.36%)
Oct 01, 2014 36.30 36.30 36.11 36.14 2,329 -0.36(-0.99%)
Sep 30, 2014 36.29 36.60 35.57 36.50 6,180 +0.50(+1.39%)
Sep 29, 2014 35.35 36.04 35.15 36.00 3,820 +0.65(+1.84%)
Sep 26, 2014 34.90 35.95 34.90 35.35 3,356 -0.15(-0.42%)
Sep 25, 2014 35.77 35.94 35.50 35.50 1,843 -0.12(-0.34%)
Sep 24, 2014 35.95 36.04 35.52 35.62 4,041 -0.28(-0.78%)
Sep 23, 2014 34.99 35.93 34.99 35.90 6,622 +0.96(+2.75%)
Sep 22, 2014 34.44 34.95 34.44 34.94 19,116 +0.74(+2.16%)
Sep 19, 2014 35.45 35.45 34.11 34.20 9,038 -1.08(-3.06%)
Sep 18, 2014 35.73 35.73 35.25 35.28 1,060 -0.52(-1.45%)
Sep 17, 2014 36.53 36.53 35.80 35.80 2,442 -1.15(-3.11%)
Sep 16, 2014 36.24 36.95 36.24 36.95 278 +0.71(+1.96%)
Sep 15, 2014 36.75 36.75 36.15 36.24 2,103 -0.61(-1.66%)
Sep 12, 2014 36.55 37.02 36.50 36.85 1,506 +0.30(+0.82%)
Sep 11, 2014 36.16 36.67 36.16 36.55 2,745 +0.35(+0.97%)
Sep 10, 2014 37.24 37.24 36.05 36.20 3,437 -0.95(-2.56%)
Sep 09, 2014 38.86 38.86 37.15 37.15 5,743 -0.20(-0.54%)
Sep 08, 2014 37.73 37.73 36.97 37.35 2,020 +0.41(+1.11%)
Sep 05, 2014 37.00 36.56 36.94 3,138 -0.06(-0.16%)
Sep 04, 2014 35.99 37.60 35.99 37.00 7,451 +1.48(+4.17%)
Sep 03, 2014 33.62 35.52 33.62 35.52 36,220 +2.10(+6.28%)
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.