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 31, 2008 14.09 14.09 0 +0.00(+0.00%)
Dec 30, 2008 14.09 14.09 14.09 14.09 300 +0.92(+6.99%)
Dec 29, 2008 13.14 13.17 13.14 13.17 305 +0.05(+0.38%)
Dec 24, 2008 12.93 13.12 12.92 13.12 1,500 -0.13(-0.98%)
Dec 23, 2008 13.25 13.96 13.25 13.25 3,450 +0.09(+0.68%)
Dec 22, 2008 13.28 13.41 13.16 13.16 1,445 +0.06(+0.46%)
Dec 19, 2008 13.31 13.31 13.10 13.10 1,500 +0.26(+2.02%)
Dec 18, 2008 13.12 13.83 12.72 12.84 2,800 -0.43(-3.24%)
Dec 17, 2008 13.27 13.27 0 +0.00(+0.00%)
Dec 16, 2008 12.97 13.60 12.96 13.27 5,500 +0.25(+1.92%)
Dec 15, 2008 13.11 13.14 13.02 13.02 3,600 -0.47(-3.48%)
Dec 12, 2008 13.16 13.49 13.03 13.49 1,300 +0.45(+3.45%)
Dec 11, 2008 13.24 13.24 13.04 13.04 2,400 -0.48(-3.55%)
Dec 10, 2008 13.54 13.56 13.52 13.52 1,700 +0.13(+0.97%)
Dec 09, 2008 12.45 13.40 12.45 13.39 3,101 +0.84(+6.69%)
Dec 08, 2008 13.00 13.00 12.41 12.55 4,065 +0.00(+0.00%)
Dec 05, 2008 11.91 12.55 11.91 12.55 600 +0.88(+7.54%)
Dec 04, 2008 11.61 11.94 11.61 11.67 5,260 -0.43(-3.55%)
Dec 03, 2008 12.10 12.10 12.10 12.10 1,000 +0.19(+1.60%)
Dec 02, 2008 11.79 12.23 11.57 11.91 2,450 -0.19(-1.57%)
Dec 01, 2008 12.50 12.50 12.10 12.10 1,848 -0.31(-2.50%)
Nov 28, 2008 12.20 12.41 11.98 12.41 600 +0.49(+4.11%)
Nov 27, 2008 12.00 12.00 11.92 11.92 340 -0.08(-0.67%)
Nov 26, 2008 11.15 12.60 11.15 12.00 7,495 -1.01(-7.76%)
Nov 25, 2008 13.67 14.06 13.01 13.01 3,380 -0.99(-7.07%)
Nov 24, 2008 14.77 14.77 14.00 14.00 1,800 -0.62(-4.24%)
Nov 21, 2008 14.60 14.62 14.07 14.62 3,874 -0.05(-0.34%)
Nov 20, 2008 14.67 14.67 14.67 14.67 210 -0.79(-5.11%)
Nov 19, 2008 15.70 15.70 15.46 15.46 1,954 -0.29(-1.84%)
Nov 18, 2008 14.15 15.95 14.15 15.75 6,815 +0.07(+0.45%)
Nov 17, 2008 15.53 15.68 15.42 15.68 1,000 -0.25(-1.57%)
Nov 14, 2008 16.15 16.15 15.89 15.93 1,650 +0.14(+0.89%)
Nov 13, 2008 15.58 15.79 15.51 15.79 500 +0.28(+1.81%)
Nov 12, 2008 15.51 15.51 0 +0.00(+0.00%)
Nov 11, 2008 15.51 15.51 15.51 15.51 800 -0.11(-0.70%)
Nov 10, 2008 15.62 15.62 0 +0.00(+0.00%)
Nov 07, 2008 15.41 15.70 15.41 15.62 1,900 -0.11(-0.70%)
Nov 06, 2008 16.54 16.54 15.53 15.73 775 -0.05(-0.32%)
Nov 05, 2008 15.78 15.78 15.78 15.78 559 -0.16(-1.00%)
Nov 04, 2008 16.23 16.23 15.94 15.94 2,300 -0.76(-4.55%)
Nov 03, 2008 16.70 16.70 16.70 16.70 140 +0.37(+2.27%)
Oct 31, 2008 16.01 16.33 16.00 16.33 1,101 +0.61(+3.88%)
Oct 30, 2008 15.25 15.72 15.25 15.72 2,009 +0.45(+2.95%)
Oct 29, 2008 15.39 15.40 15.27 15.27 400 +0.52(+3.53%)
Oct 28, 2008 14.91 14.93 14.75 14.75 1,310 +0.62(+4.39%)
Oct 27, 2008 14.85 15.01 14.13 14.13 2,400 -0.55(-3.75%)
Oct 24, 2008 15.06 15.06 14.64 14.68 1,191 -0.05(-0.34%)
Oct 23, 2008 14.70 14.73 14.70 14.73 1,390 +0.03(+0.20%)
Oct 22, 2008 14.70 14.70 14.70 14.70 450 +0.05(+0.34%)
Oct 21, 2008 15.18 15.18 14.50 14.65 900 -0.90(-5.79%)
Oct 20, 2008 14.30 15.60 14.30 15.55 4,390 +1.08(+7.46%)
Oct 17, 2008 14.40 14.47 14.02 14.47 900 +0.47(+3.36%)
Oct 16, 2008 14.00 14.00 13.77 14.00 300 +0.23(+1.67%)
Oct 15, 2008 14.37 14.37 13.77 13.77 3,338 -0.12(-0.86%)
Oct 14, 2008 13.01 14.56 12.76 13.89 2,106 +1.13(+8.86%)
Oct 10, 2008 13.50 13.50 12.76 12.76 1,900 -0.96(-7.00%)
Oct 09, 2008 13.58 13.72 13.58 13.72 720 +0.72(+5.54%)
Oct 08, 2008 12.53 13.03 12.53 13.00 1,720 -0.32(-2.40%)
Oct 07, 2008 13.32 14.00 13.32 13.32 5,954 -0.10(-0.75%)
Oct 06, 2008 13.42 13.42 13.42 13.42 2,000 -1.24(-8.46%)
Oct 03, 2008 14.65 15.20 14.25 14.66 2,950 +0.64(+4.56%)
Oct 02, 2008 13.72 14.02 13.72 14.02 810 +0.02(+0.14%)
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.