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, 2017 66.10 66.25 65.30 65.94 2,792 +0.52(+0.79%)
Nov 29, 2017 65.90 65.96 64.70 65.42 4,259 +0.62(+0.96%)
Nov 28, 2017 65.13 66.90 64.80 64.80 7,086 +0.30(+0.47%)
Nov 27, 2017 64.40 64.73 64.12 64.50 4,117 +0.01(+0.02%)
Nov 24, 2017 64.40 64.55 64.40 64.49 728 +0.58(+0.91%)
Nov 23, 2017 64.65 64.65 63.91 63.91 615 -0.34(-0.53%)
Nov 22, 2017 64.21 65.00 63.93 64.25 1,650 -0.20(-0.31%)
Nov 21, 2017 64.11 64.45 64.10 64.45 5,596 +0.45(+0.70%)
Nov 20, 2017 63.89 64.33 63.37 64.00 1,508 +0.04(+0.06%)
Nov 17, 2017 64.00 64.00 63.96 63.96 395 -0.22(-0.34%)
Nov 16, 2017 64.60 64.64 64.18 64.18 2,688 -0.82(-1.26%)
Nov 15, 2017 64.00 65.00 64.00 65.00 973 +1.50(+2.36%)
Nov 14, 2017 64.00 64.02 63.50 63.50 1,226 -1.01(-1.57%)
Nov 13, 2017 63.76 64.98 63.50 64.51 3,484 +0.19(+0.30%)
Nov 10, 2017 64.39 64.67 64.32 64.32 907 -0.35(-0.54%)
Nov 09, 2017 63.73 64.69 63.73 64.67 3,541 +0.70(+1.09%)
Nov 08, 2017 62.79 63.97 62.79 63.97 5,397 +1.80(+2.90%)
Nov 07, 2017 62.84 62.85 62.08 62.17 1,394 -0.33(-0.53%)
Nov 06, 2017 62.10 62.88 61.75 62.50 4,753 -0.10(-0.16%)
Nov 03, 2017 62.63 62.63 61.25 62.60 6,055 +0.84(+1.37%)
Nov 02, 2017 61.66 62.78 60.98 61.76 5,811 +1.05(+1.74%)
Nov 01, 2017 60.66 61.09 60.54 60.70 1,436 -0.30(-0.49%)
Oct 31, 2017 60.75 61.62 60.58 61.00 2,387 +0.25(+0.41%)
Oct 30, 2017 60.52 61.12 60.52 60.75 6,096 +0.09(+0.15%)
Oct 27, 2017 61.18 61.81 60.66 60.66 1,543 -0.80(-1.30%)
Oct 26, 2017 60.64 61.66 60.20 61.46 6,780 +0.81(+1.34%)
Oct 25, 2017 60.23 60.87 60.23 60.65 1,926 -0.10(-0.16%)
Oct 24, 2017 60.00 61.00 59.00 60.75 1,906 -0.20(-0.33%)
Oct 23, 2017 60.00 60.95 60.00 60.95 2,128 +0.97(+1.62%)
Oct 20, 2017 59.80 59.98 59.30 59.98 3,686 +0.18(+0.30%)
Oct 19, 2017 59.89 59.89 59.79 59.80 675 -0.16(-0.27%)
Oct 18, 2017 60.30 60.30 59.80 59.96 3,897 -0.41(-0.68%)
Oct 17, 2017 60.38 61.23 60.30 60.37 2,685 +0.02(+0.03%)
Oct 16, 2017 61.27 61.27 60.30 60.35 2,424 -0.90(-1.47%)
Oct 13, 2017 59.31 61.52 59.31 61.25 3,283 -0.75(-1.21%)
Oct 12, 2017 60.00 62.00 60.00 62.00 6,818 +1.97(+3.28%)
Oct 11, 2017 59.45 60.03 59.45 60.03 745 +0.45(+0.76%)
Oct 10, 2017 59.57 59.84 59.38 59.58 2,920 -0.42(-0.70%)
Oct 06, 2017 59.81 60.00 59.64 60.00 1,730 +0.40(+0.67%)
Oct 05, 2017 59.00 59.60 59.00 59.60 819 +0.60(+1.02%)
Oct 04, 2017 59.01 59.05 59.00 59.00 2,783 +0.28(+0.48%)
Oct 03, 2017 58.57 58.72 58.57 58.72 2,106 +0.17(+0.29%)
Oct 02, 2017 57.50 58.55 57.41 58.55 5,571 +1.14(+1.99%)
Sep 29, 2017 58.54 58.54 57.41 57.41 4,500 -1.29(-2.20%)
Sep 28, 2017 58.93 59.51 58.70 58.70 2,205 -0.90(-1.51%)
Sep 27, 2017 60.51 60.55 57.91 59.60 3,496 -0.40(-0.67%)
Sep 26, 2017 60.05 60.10 60.00 60.00 835 +0.35(+0.59%)
Sep 25, 2017 61.39 61.39 59.57 59.65 1,329 -1.55(-2.53%)
Sep 22, 2017 61.26 61.26 61.20 61.20 672 -0.35(-0.57%)
Sep 21, 2017 61.44 61.55 61.44 61.55 1,726 +0.04(+0.07%)
Sep 20, 2017 61.43 62.00 61.43 61.51 1,290 +0.01(+0.02%)
Sep 19, 2017 61.30 61.50 61.30 61.50 750 +0.20(+0.33%)
Sep 18, 2017 61.58 61.58 61.29 61.30 2,120 +0.28(+0.46%)
Sep 15, 2017 60.95 61.02 60.95 61.02 385 -0.13(-0.21%)
Sep 14, 2017 61.14 61.16 60.57 61.15 1,261 -0.45(-0.73%)
Sep 13, 2017 61.12 61.60 61.12 61.60 988 +0.55(+0.90%)
Sep 12, 2017 62.00 62.00 60.53 61.05 3,453 +0.25(+0.41%)
Sep 11, 2017 60.73 62.00 60.51 60.80 2,750 +0.28(+0.46%)
Sep 08, 2017 60.64 61.98 60.52 60.52 860 -0.12(-0.20%)
Sep 07, 2017 62.02 62.02 60.64 60.64 1,040 +0.07(+0.12%)
Sep 06, 2017 60.49 62.01 60.00 60.57 2,113 +0.67(+1.12%)
Sep 05, 2017 60.48 60.98 59.75 59.90 2,864 -0.37(-0.61%)
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.