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 (%)
Dec 29, 2006 25.31 25.95 25.31 25.95 2,995 +0.45(+1.76%)
Dec 28, 2006 25.94 25.94 25.50 25.50 700 +0.35(+1.39%)
Dec 27, 2006 25.15 25.15 25.15 25.15 100 +0.00(+0.00%)
Dec 26, 2006 25.20 25.20 25.15 25.15 600 +0.00(+0.00%)
Dec 22, 2006 25.20 25.20 25.15 25.15 600 -0.55(-2.14%)
Dec 21, 2006 25.46 25.70 25.46 25.70 300 +0.30(+1.18%)
Dec 20, 2006 25.06 25.84 25.06 25.40 3,460 +0.30(+1.20%)
Dec 19, 2006 25.50 25.50 25.10 25.10 1,847 -1.07(-4.09%)
Dec 18, 2006 25.56 26.17 25.56 26.17 2,100 +0.27(+1.04%)
Dec 15, 2006 25.90 25.90 25.90 25.90 400 -0.40(-1.52%)
Dec 14, 2006 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Dec 13, 2006 26.00 26.30 25.95 26.30 3,600 +0.09(+0.34%)
Dec 12, 2006 25.82 26.21 25.77 26.21 2,620 +0.37(+1.43%)
Dec 11, 2006 25.84 25.84 25.84 25.84 800 -0.14(-0.54%)
Dec 08, 2006 26.46 26.46 25.98 25.98 1,000 -0.47(-1.78%)
Dec 07, 2006 26.45 26.45 26.45 26.45 421 +0.33(+1.26%)
Dec 06, 2006 26.12 26.12 26.12 26.12 1,450 -0.63(-2.36%)
Dec 05, 2006 26.75 26.75 26.75 26.75 610 +0.55(+2.10%)
Dec 04, 2006 26.00 26.20 26.00 26.20 885 +0.70(+2.75%)
Dec 01, 2006 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Nov 30, 2006 25.57 25.57 25.00 25.50 1,813 -0.62(-2.37%)
Nov 29, 2006 26.12 26.12 26.12 26.12 250 -0.57(-2.14%)
Nov 28, 2006 25.70 26.99 25.70 26.69 1,699 +1.07(+4.18%)
Nov 27, 2006 26.13 26.13 25.62 25.62 1,015 -0.51(-1.95%)
Nov 24, 2006 26.13 26.13 26.13 26.13 310 -0.42(-1.58%)
Nov 22, 2006 27.24 27.24 26.00 26.55 5,905 -0.66(-2.43%)
Nov 21, 2006 27.44 27.44 27.21 27.21 625 +0.44(+1.64%)
Nov 20, 2006 26.77 26.77 26.77 26.77 200 -0.12(-0.45%)
Nov 17, 2006 27.44 27.44 26.89 26.89 3,200 -0.78(-2.82%)
Nov 16, 2006 27.80 27.80 27.67 27.67 3,150 -0.12(-0.43%)
Nov 15, 2006 28.25 28.25 27.79 27.79 750 -0.21(-0.75%)
Nov 14, 2006 28.00 28.00 28.00 28.00 991 +0.25(+0.90%)
Nov 13, 2006 27.91 27.91 27.75 27.75 1,990 -0.26(-0.93%)
Nov 10, 2006 28.00 28.01 28.00 28.01 1,020 +0.02(+0.07%)
Nov 09, 2006 27.36 27.99 27.36 27.99 5,350 +0.49(+1.78%)
Nov 08, 2006 27.50 27.50 27.50 27.50 530 -0.53(-1.89%)
Nov 07, 2006 28.03 28.03 28.03 28.03 150 +0.15(+0.54%)
Nov 06, 2006 28.20 28.20 27.78 27.88 826 +0.38(+1.38%)
Nov 03, 2006 27.45 27.50 27.45 27.50 1,138 +0.50(+1.85%)
Nov 02, 2006 27.50 27.50 26.79 27.00 2,250 +0.00(+0.00%)
Nov 01, 2006 27.00 27.00 26.45 27.00 2,450 +0.08(+0.30%)
Oct 31, 2006 27.09 27.24 26.91 26.92 1,915 -0.07(-0.26%)
Oct 30, 2006 26.80 26.99 26.40 26.99 800 -0.32(-1.17%)
Oct 27, 2006 27.31 27.31 27.31 27.31 215 +0.58(+2.17%)
Oct 26, 2006 26.75 26.75 26.70 26.73 4,170 -0.07(-0.26%)
Oct 25, 2006 27.00 27.00 26.44 26.80 6,960 +0.50(+1.90%)
Oct 24, 2006 26.30 26.30 26.30 26.30 300 +0.00(+0.00%)
Oct 23, 2006 26.30 26.32 26.20 26.30 1,756 +0.30(+1.15%)
Oct 20, 2006 25.90 26.00 25.90 26.00 1,600 +0.40(+1.56%)
Oct 19, 2006 25.75 25.75 25.60 25.60 368 -0.07(-0.27%)
Oct 18, 2006 25.40 25.67 25.40 25.67 600 +0.35(+1.38%)
Oct 17, 2006 26.00 26.00 25.32 25.32 200 -0.21(-0.82%)
Oct 16, 2006 25.53 25.53 25.53 25.53 115 +0.00(+0.00%)
Oct 13, 2006 25.60 25.60 25.53 25.53 1,210 -0.57(-2.18%)
Oct 12, 2006 26.44 26.44 26.00 26.10 1,400 +0.41(+1.60%)
Oct 11, 2006 26.39 26.39 25.69 25.69 2,200 +0.17(+0.67%)
Oct 10, 2006 25.49 25.99 25.49 25.52 3,966 +0.42(+1.67%)
Oct 09, 2006 24.92 25.18 24.50 25.10 5,704 +0.00(+0.00%)
Oct 06, 2006 24.92 25.18 24.50 25.10 5,704 +0.30(+1.21%)
Oct 05, 2006 23.40 24.87 23.40 24.80 1,303 +0.95(+3.98%)
Oct 04, 2006 24.30 24.30 23.84 23.85 1,575 +0.10(+0.42%)
Oct 03, 2006 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
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.