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, 2016 64.96 64.96 63.00 63.00 3,938 -1.51(-2.34%)
Nov 29, 2016 64.27 64.51 64.16 64.51 1,679 +1.11(+1.75%)
Nov 28, 2016 64.01 64.01 63.40 63.40 3,882 -0.75(-1.17%)
Nov 25, 2016 64.15 64.15 64.15 64.15 288 -0.13(-0.20%)
Nov 24, 2016 64.30 64.60 64.15 64.28 5,897 +0.27(+0.42%)
Nov 23, 2016 64.19 64.20 63.47 64.01 3,275 -0.26(-0.40%)
Nov 22, 2016 63.99 64.90 63.50 64.27 8,382 +1.02(+1.61%)
Nov 21, 2016 63.62 63.65 61.82 63.25 4,698 +0.34(+0.54%)
Nov 18, 2016 63.55 63.55 62.91 62.91 3,690 -0.89(-1.39%)
Nov 17, 2016 64.12 64.12 63.60 63.80 2,388 -0.20(-0.31%)
Nov 16, 2016 64.00 64.00 64.00 64.00 429 +0.79(+1.25%)
Nov 15, 2016 63.21 63.21 63.21 63.21 640 +0.46(+0.73%)
Nov 14, 2016 65.79 65.79 62.00 62.75 8,165 -0.67(-1.06%)
Nov 11, 2016 63.88 64.20 63.42 63.42 3,359 -0.48(-0.75%)
Nov 10, 2016 67.34 67.34 63.50 63.90 12,081 -3.10(-4.63%)
Nov 09, 2016 65.53 67.39 65.53 67.00 3,106 -0.57(-0.84%)
Nov 08, 2016 67.64 67.65 67.57 67.57 468 +0.82(+1.23%)
Nov 04, 2016 66.75 66.75 66.75 188 -0.85(-1.26%)
Nov 03, 2016 66.78 67.60 66.78 67.60 340 +0.10(+0.15%)
Nov 02, 2016 68.02 68.15 67.50 67.50 3,037 +0.04(+0.06%)
Nov 01, 2016 67.64 67.64 67.46 67.46 2,298 -0.67(-0.98%)
Oct 31, 2016 67.97 68.13 67.80 68.13 2,210 +0.83(+1.23%)
Oct 27, 2016 67.30 67.30 67.30 155 -0.33(-0.49%)
Oct 26, 2016 67.75 68.01 67.31 67.63 1,470 -0.12(-0.18%)
Oct 25, 2016 68.01 68.01 67.59 67.75 995 -0.07(-0.10%)
Oct 24, 2016 67.59 68.37 67.59 67.82 5,585 +0.22(+0.33%)
Oct 21, 2016 67.99 67.99 67.00 67.60 2,000 +0.18(+0.27%)
Oct 20, 2016 67.49 67.58 67.42 67.42 1,474 -0.18(-0.27%)
Oct 19, 2016 67.89 67.89 67.41 67.60 1,295 -0.35(-0.52%)
Oct 18, 2016 66.43 67.60 66.43 67.95 6,326 +0.97(+1.45%)
Oct 17, 2016 68.37 68.37 66.37 66.98 1,390 +0.41(+0.62%)
Oct 14, 2016 66.96 66.96 66.57 66.57 555 -0.48(-0.72%)
Oct 13, 2016 65.60 67.05 65.60 67.05 2,026 +1.48(+2.26%)
Oct 12, 2016 65.13 65.59 65.13 65.57 5,496 +0.19(+0.29%)
Oct 11, 2016 63.03 65.38 63.03 65.38 2,218 +1.13(+1.76%)
Oct 07, 2016 64.25 64.25 64.25 0 -0.15(-0.23%)
Oct 06, 2016 64.60 64.60 64.40 64.40 772 +0.20(+0.31%)
Oct 05, 2016 64.01 64.52 64.01 64.20 1,973 +0.00(+0.00%)
Oct 04, 2016 65.24 65.25 64.20 64.20 3,424 -0.12(-0.19%)
Oct 03, 2016 64.05 64.32 64.00 64.32 1,158 +0.22(+0.34%)
Sep 30, 2016 64.95 64.95 64.10 64.10 461 +0.45(+0.71%)
Sep 29, 2016 63.66 63.66 63.28 63.65 1,480 -0.34(-0.53%)
Sep 28, 2016 65.16 65.16 63.71 63.99 3,657 -0.99(-1.52%)
Sep 27, 2016 64.98 64.98 64.98 64.98 260 +0.00(+0.00%)
Sep 26, 2016 65.30 65.30 64.50 64.98 1,555 -0.64(-0.98%)
Sep 23, 2016 66.10 66.10 65.57 65.62 892 +0.02(+0.03%)
Sep 22, 2016 65.50 65.60 65.50 65.60 309 +0.31(+0.47%)
Sep 21, 2016 64.95 65.31 64.90 65.29 754 +0.57(+0.88%)
Sep 20, 2016 65.00 65.52 64.72 64.72 1,870 -0.26(-0.40%)
Sep 19, 2016 64.98 64.98 64.98 64.98 254 +0.31(+0.48%)
Sep 16, 2016 64.75 64.75 64.54 64.67 1,005 -0.08(-0.12%)
Sep 15, 2016 64.20 65.43 64.20 64.75 2,833 -0.21(-0.32%)
Sep 14, 2016 64.19 64.96 64.19 64.96 966 +1.35(+2.12%)
Sep 13, 2016 64.70 64.70 63.61 63.61 2,704 -1.58(-2.42%)
Sep 12, 2016 65.19 65.20 64.92 65.19 2,254 -0.17(-0.26%)
Sep 09, 2016 65.49 65.49 65.15 65.36 7,880 -0.64(-0.97%)
Sep 08, 2016 66.60 66.60 66.00 66.00 1,956 -0.55(-0.83%)
Sep 07, 2016 68.28 68.28 66.45 66.55 8,391 -1.74(-2.55%)
Sep 06, 2016 69.46 69.46 68.29 68.29 6,610 -0.43(-0.63%)
Sep 02, 2016 68.72 68.72 68.72 0 +0.22(+0.32%)
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.