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, 2018 70.16 70.25 69.35 69.90 8,565 -0.04(-0.06%)
Nov 29, 2018 69.14 70.00 69.10 69.94 8,521 +0.89(+1.29%)
Nov 28, 2018 67.80 69.06 67.73 69.05 11,708 +3.32(+5.05%)
Nov 27, 2018 66.98 66.98 65.45 65.73 5,209 -0.77(-1.16%)
Nov 26, 2018 66.00 66.50 65.85 66.50 5,609 +0.65(+0.99%)
Nov 23, 2018 64.77 66.75 64.77 65.85 1,655 +0.53(+0.81%)
Nov 22, 2018 65.74 66.00 65.27 65.32 1,117 +0.01(+0.02%)
Nov 21, 2018 64.00 65.31 64.00 65.31 1,110 +0.94(+1.46%)
Nov 20, 2018 64.95 64.95 64.32 64.37 5,720 -0.93(-1.42%)
Nov 19, 2018 66.00 66.00 65.20 65.30 822 -0.47(-0.71%)
Nov 16, 2018 65.12 66.25 65.12 65.77 1,138 -0.08(-0.12%)
Nov 15, 2018 66.57 66.57 65.38 65.85 1,574 -1.25(-1.86%)
Nov 14, 2018 66.81 67.30 66.81 67.10 3,073 +0.34(+0.51%)
Nov 13, 2018 66.19 66.77 66.05 66.76 2,237 +0.26(+0.39%)
Nov 12, 2018 66.40 66.50 66.32 66.50 1,145 -0.30(-0.45%)
Nov 09, 2018 66.10 66.80 65.97 66.80 2,888 +0.55(+0.83%)
Nov 08, 2018 65.89 66.25 65.89 66.25 982 -0.01(-0.02%)
Nov 07, 2018 65.29 66.26 64.93 66.26 3,723 +1.33(+2.05%)
Nov 06, 2018 64.89 64.98 64.50 64.93 3,317 +0.11(+0.17%)
Nov 05, 2018 64.16 65.26 64.10 64.82 7,886 +0.63(+0.98%)
Nov 02, 2018 63.23 64.44 63.23 64.19 2,434 +0.95(+1.50%)
Nov 01, 2018 63.00 63.60 63.00 63.24 432 +0.21(+0.33%)
Oct 31, 2018 62.66 63.37 62.66 63.03 2,626 +0.68(+1.09%)
Oct 30, 2018 60.62 62.35 60.62 62.35 2,694 +1.65(+2.72%)
Oct 29, 2018 60.59 61.08 60.51 60.70 2,508 +0.11(+0.18%)
Oct 26, 2018 61.57 61.57 60.19 60.59 3,109 -1.04(-1.69%)
Oct 25, 2018 60.55 61.75 60.55 61.63 1,184 +0.88(+1.45%)
Oct 24, 2018 61.63 61.63 60.68 60.75 2,179 -0.88(-1.43%)
Oct 23, 2018 60.86 61.85 60.81 61.63 1,098 -0.12(-0.19%)
Oct 22, 2018 61.26 61.83 61.26 61.75 1,956 +0.22(+0.36%)
Oct 19, 2018 61.28 61.68 61.21 61.53 2,818 +0.42(+0.69%)
Oct 18, 2018 62.10 62.15 60.85 61.11 2,926 -0.88(-1.42%)
Oct 17, 2018 63.21 63.21 61.80 61.99 6,687 -0.15(-0.24%)
Oct 16, 2018 62.20 62.20 62.14 62.14 546 +0.10(+0.16%)
Oct 15, 2018 61.89 62.08 61.73 62.04 1,280 +0.12(+0.19%)
Oct 12, 2018 61.60 62.33 61.31 61.92 3,259 +0.24(+0.39%)
Oct 11, 2018 59.66 62.09 59.65 61.68 6,302 +0.54(+0.88%)
Oct 10, 2018 62.29 62.50 60.93 61.14 4,147 -1.26(-2.02%)
Oct 09, 2018 62.25 62.48 62.25 62.40 822 +0.15(+0.24%)
Oct 05, 2018 62.25 62.25 62.25 0 -0.60(-0.95%)
Oct 04, 2018 63.01 63.01 62.04 62.85 4,465 -0.63(-0.99%)
Oct 03, 2018 64.38 64.78 63.41 63.48 2,614 -0.76(-1.18%)
Oct 02, 2018 63.63 64.37 63.33 64.24 3,666 +0.72(+1.13%)
Oct 01, 2018 64.85 65.27 63.33 63.52 5,702 -1.35(-2.08%)
Sep 28, 2018 65.20 65.20 64.43 64.87 3,643 -0.41(-0.63%)
Sep 27, 2018 65.23 65.84 65.09 65.28 2,630 -0.11(-0.17%)
Sep 26, 2018 65.16 65.70 65.16 65.39 3,343 +0.19(+0.29%)
Sep 25, 2018 65.50 65.71 65.20 65.20 2,363 -0.05(-0.08%)
Sep 24, 2018 65.62 65.62 64.71 65.25 4,684 -0.34(-0.52%)
Sep 21, 2018 66.01 66.01 65.59 65.59 1,038 -0.31(-0.47%)
Sep 20, 2018 65.91 66.06 65.85 65.90 2,307 -0.08(-0.12%)
Sep 19, 2018 65.04 66.77 65.04 65.98 9,419 -0.77(-1.15%)
Sep 18, 2018 65.97 66.75 65.97 66.75 4,277 +0.60(+0.91%)
Sep 17, 2018 65.66 66.40 65.66 66.15 20,933 +0.62(+0.95%)
Sep 14, 2018 65.58 65.58 65.31 65.53 2,976 -0.57(-0.86%)
Sep 13, 2018 66.00 66.10 66.00 66.10 461 -0.20(-0.30%)
Sep 12, 2018 66.75 66.75 66.25 66.30 2,926 -0.45(-0.67%)
Sep 11, 2018 66.40 67.02 66.40 66.75 3,118 +0.50(+0.75%)
Sep 10, 2018 66.58 67.00 66.11 66.25 2,280 -0.10(-0.15%)
Sep 07, 2018 66.21 66.52 65.75 66.35 4,356 +0.05(+0.08%)
Sep 06, 2018 65.51 67.00 65.51 66.30 10,592 +3.11(+4.92%)
Sep 05, 2018 62.50 63.60 62.50 63.19 1,755 +0.04(+0.06%)
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.