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, 2020 43.02 43.74 43.02 43.20 5,071 -0.10(-0.23%)
Nov 27, 2020 43.84 43.84 43.16 43.30 5,740 -0.49(-1.12%)
Nov 26, 2020 43.76 44.00 43.50 43.79 8,479 +0.09(+0.21%)
Nov 25, 2020 45.65 45.65 43.00 43.70 23,100 -0.29(-0.66%)
Nov 24, 2020 43.77 44.14 43.37 43.99 17,582 +0.24(+0.55%)
Nov 23, 2020 44.93 44.93 43.55 43.75 15,623 -0.11(-0.25%)
Nov 20, 2020 43.64 44.80 43.55 43.86 9,850 +0.36(+0.83%)
Nov 19, 2020 44.61 44.61 43.29 43.50 9,288 -0.99(-2.23%)
Nov 18, 2020 45.14 45.19 44.48 44.49 9,231 -0.86(-1.90%)
Nov 17, 2020 45.79 45.79 44.98 45.35 2,784 +0.32(+0.71%)
Nov 16, 2020 45.01 45.05 44.68 45.03 8,183 -0.23(-0.51%)
Nov 13, 2020 45.02 45.41 44.97 45.26 4,875 +0.15(+0.33%)
Nov 12, 2020 45.60 45.63 45.11 45.11 2,367 -0.66(-1.44%)
Nov 11, 2020 45.75 46.21 45.49 45.77 27,464 -0.23(-0.50%)
Nov 10, 2020 45.51 46.20 45.03 46.00 4,970 +0.63(+1.39%)
Nov 09, 2020 46.59 46.70 45.37 45.37 10,394 -0.23(-0.50%)
Nov 06, 2020 46.00 46.00 45.40 45.60 4,268 -0.22(-0.48%)
Nov 05, 2020 45.49 46.20 44.32 45.82 20,428 +2.27(+5.21%)
Nov 04, 2020 43.50 44.30 43.50 43.55 6,074 +0.05(+0.11%)
Nov 03, 2020 42.05 43.75 42.05 43.50 17,744 +1.66(+3.97%)
Nov 02, 2020 41.88 42.05 41.21 41.84 8,141 +0.59(+1.43%)
Oct 30, 2020 41.62 41.62 40.47 41.25 8,230 -0.42(-1.01%)
Oct 29, 2020 41.54 42.00 41.45 41.67 6,629 -0.21(-0.50%)
Oct 28, 2020 42.27 42.27 41.70 41.88 8,506 -0.54(-1.27%)
Oct 27, 2020 42.99 43.13 42.30 42.42 6,270 -0.40(-0.93%)
Oct 26, 2020 43.17 43.21 42.71 42.82 5,083 -0.40(-0.93%)
Oct 23, 2020 43.22 43.41 43.01 43.22 5,598 -0.18(-0.41%)
Oct 22, 2020 43.56 43.88 43.20 43.40 4,322 -0.16(-0.37%)
Oct 21, 2020 43.86 44.16 43.50 43.56 4,500 -0.47(-1.07%)
Oct 20, 2020 44.11 44.59 44.00 44.03 5,393 -0.12(-0.27%)
Oct 19, 2020 44.64 44.81 44.15 44.15 4,584 -0.60(-1.34%)
Oct 16, 2020 44.88 45.21 44.66 44.75 1,968 -0.18(-0.40%)
Oct 15, 2020 45.00 45.23 44.50 44.93 4,153 -0.15(-0.33%)
Oct 14, 2020 44.83 45.10 44.65 45.08 3,584 +0.18(+0.40%)
Oct 13, 2020 45.54 45.55 44.32 44.90 6,120 -0.65(-1.43%)
Oct 09, 2020 45.55 45.55 45.55 0 -0.25(-0.55%)
Oct 08, 2020 46.68 46.68 45.57 45.80 2,865 -0.21(-0.46%)
Oct 07, 2020 46.74 46.74 45.83 46.01 3,477 +0.14(+0.31%)
Oct 06, 2020 46.41 46.41 45.50 45.87 6,820 -0.57(-1.23%)
Oct 05, 2020 46.02 46.55 45.97 46.44 4,454 +0.22(+0.48%)
Oct 02, 2020 45.53 46.51 45.53 46.22 9,915 -0.41(-0.88%)
Oct 01, 2020 46.20 46.71 46.20 46.63 5,004 +0.22(+0.47%)
Sep 30, 2020 46.50 47.00 46.41 46.41 3,984 -0.23(-0.49%)
Sep 29, 2020 46.66 46.99 46.03 46.64 5,860 +0.00(+0.00%)
Sep 28, 2020 46.92 47.26 46.12 46.64 6,388 -0.28(-0.60%)
Sep 25, 2020 47.00 47.47 46.80 46.92 8,176 -0.19(-0.40%)
Sep 24, 2020 46.19 47.50 46.19 47.11 11,445 +0.33(+0.71%)
Sep 23, 2020 46.31 47.30 46.31 46.78 14,888 +0.63(+1.37%)
Sep 22, 2020 45.09 46.47 44.94 46.15 18,943 +1.20(+2.67%)
Sep 21, 2020 44.17 45.11 44.05 44.95 8,919 +0.24(+0.54%)
Sep 18, 2020 44.12 44.73 44.10 44.71 5,181 +0.47(+1.06%)
Sep 17, 2020 43.31 44.40 43.01 44.24 18,811 +0.94(+2.17%)
Sep 16, 2020 44.51 44.81 43.30 43.30 12,081 -1.34(-3.00%)
Sep 15, 2020 45.01 45.40 44.44 44.64 5,413 -0.36(-0.80%)
Sep 14, 2020 45.05 46.94 44.60 45.00 5,974 -0.05(-0.11%)
Sep 11, 2020 45.94 45.94 44.56 45.05 6,104 +0.37(+0.83%)
Sep 10, 2020 46.93 46.93 44.68 44.68 11,961 -1.87(-4.02%)
Sep 09, 2020 44.98 46.83 44.82 46.55 12,984 +2.40(+5.44%)
Sep 08, 2020 44.09 45.29 44.09 44.15 8,438 -0.69(-1.54%)
Sep 04, 2020 44.84 44.84 44.84 0 -0.96(-2.10%)
Sep 03, 2020 46.00 46.70 45.57 45.80 10,959 -0.18(-0.39%)
Sep 02, 2020 45.00 46.38 45.00 45.98 33,067 +2.96(+6.88%)
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.