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, 2019 44.00 44.00 43.55 43.67 3,943 -0.24(-0.55%)
Nov 28, 2019 44.59 44.59 43.80 43.91 9,569 -0.68(-1.53%)
Nov 27, 2019 43.99 44.59 43.10 44.59 12,604 +1.08(+2.48%)
Nov 26, 2019 43.77 43.77 42.99 43.51 11,191 +0.41(+0.95%)
Nov 25, 2019 41.03 43.21 41.03 43.10 12,052 +1.57(+3.78%)
Nov 22, 2019 41.50 41.60 41.30 41.53 2,075 -0.21(-0.50%)
Nov 21, 2019 41.11 41.75 41.11 41.74 4,052 -0.06(-0.14%)
Nov 20, 2019 42.18 42.18 41.80 41.80 4,278 -0.35(-0.83%)
Nov 19, 2019 41.75 42.15 41.75 42.15 5,027 +0.20(+0.48%)
Nov 18, 2019 41.30 41.95 41.30 41.95 6,597 +0.49(+1.18%)
Nov 15, 2019 41.00 41.46 40.92 41.46 4,515 +0.56(+1.37%)
Nov 14, 2019 40.99 40.99 40.31 40.90 6,030 +0.30(+0.74%)
Nov 13, 2019 40.38 40.94 40.38 40.60 2,881 +0.22(+0.54%)
Nov 12, 2019 40.49 40.52 40.36 40.38 2,260 +0.04(+0.10%)
Nov 11, 2019 39.52 40.34 39.52 40.34 3,535 +0.24(+0.60%)
Nov 08, 2019 40.83 40.83 39.83 40.10 2,655 -0.16(-0.40%)
Nov 07, 2019 40.67 40.86 40.20 40.26 5,493 -0.23(-0.57%)
Nov 06, 2019 39.42 40.49 39.42 40.49 4,225 +1.07(+2.71%)
Nov 05, 2019 39.25 39.42 38.54 39.42 6,990 +0.20(+0.51%)
Nov 04, 2019 40.12 40.12 39.08 39.22 7,694 -0.55(-1.38%)
Nov 01, 2019 39.63 40.10 39.63 39.77 2,337 +0.11(+0.28%)
Oct 31, 2019 39.50 39.79 39.20 39.66 3,738 +0.21(+0.53%)
Oct 30, 2019 39.44 39.47 39.15 39.45 2,319 +0.05(+0.13%)
Oct 29, 2019 39.50 39.62 39.03 39.40 8,454 +0.05(+0.13%)
Oct 28, 2019 39.45 40.08 39.35 39.35 4,483 -0.65(-1.62%)
Oct 25, 2019 39.27 40.00 39.27 40.00 4,418 +0.73(+1.86%)
Oct 24, 2019 39.21 39.42 39.12 39.27 3,350 -0.48(-1.21%)
Oct 23, 2019 39.19 39.75 39.19 39.75 2,280 +0.41(+1.04%)
Oct 22, 2019 39.43 39.60 39.10 39.34 1,980 -0.09(-0.23%)
Oct 21, 2019 39.11 39.43 39.05 39.43 2,511 +0.20(+0.51%)
Oct 18, 2019 39.58 39.58 38.93 39.23 4,254 -0.17(-0.43%)
Oct 17, 2019 40.00 40.00 39.20 39.40 3,325 -0.37(-0.93%)
Oct 16, 2019 39.76 40.09 39.45 39.77 2,806 +0.06(+0.15%)
Oct 15, 2019 40.01 40.05 39.57 39.71 7,537 +0.11(+0.28%)
Oct 11, 2019 39.60 39.60 39.60 0 -0.64(-1.59%)
Oct 10, 2019 41.24 41.24 40.00 40.24 3,229 -0.86(-2.09%)
Oct 09, 2019 40.00 41.10 40.00 41.10 3,874 +0.85(+2.11%)
Oct 08, 2019 40.75 40.75 40.00 40.25 5,094 -0.32(-0.79%)
Oct 07, 2019 40.76 40.76 40.29 40.57 4,377 -0.23(-0.56%)
Oct 04, 2019 41.54 41.54 40.65 40.80 8,306 -0.44(-1.07%)
Oct 03, 2019 40.86 41.35 40.85 41.24 4,318 +0.83(+2.05%)
Oct 02, 2019 40.43 40.48 40.29 40.41 3,384 -0.04(-0.10%)
Oct 01, 2019 41.16 41.19 40.31 40.45 10,062 -0.30(-0.74%)
Sep 30, 2019 41.00 41.20 40.75 40.75 14,108 -40.25(-49.69%)
Sep 27, 2019 83.09 83.09 80.43 81.00 3,558 -1.10(-1.34%)
Sep 26, 2019 82.55 82.79 81.75 82.10 1,993 +0.05(+0.06%)
Sep 25, 2019 82.80 82.80 81.97 82.05 2,863 -0.85(-1.03%)
Sep 24, 2019 83.20 84.54 82.90 82.90 5,116 -0.22(-0.26%)
Sep 23, 2019 83.02 83.18 82.70 83.12 878 +0.27(+0.33%)
Sep 20, 2019 83.49 84.18 82.25 82.85 2,218 -0.35(-0.42%)
Sep 19, 2019 81.71 83.48 81.71 83.20 7,120 +1.91(+2.35%)
Sep 18, 2019 80.76 81.48 80.76 81.29 5,193 +0.04(+0.05%)
Sep 17, 2019 81.04 81.76 80.81 81.25 8,180 +1.12(+1.40%)
Sep 16, 2019 83.40 83.40 80.13 80.13 7,081 -3.30(-3.96%)
Sep 13, 2019 84.30 84.78 83.34 83.43 3,227 -1.07(-1.27%)
Sep 12, 2019 87.80 87.80 84.08 84.50 4,350 -1.75(-2.03%)
Sep 11, 2019 86.12 86.62 85.60 86.25 2,678 -0.50(-0.58%)
Sep 10, 2019 87.01 87.01 85.86 86.75 2,286 -0.05(-0.06%)
Sep 09, 2019 86.01 86.94 85.45 86.80 6,955 +1.35(+1.58%)
Sep 06, 2019 83.89 85.54 83.50 85.45 6,233 +1.75(+2.09%)
Sep 05, 2019 84.99 84.99 82.15 83.70 5,694 +1.03(+1.25%)
Sep 04, 2019 81.90 83.28 81.90 82.67 1,119 +0.77(+0.94%)
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.