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, 2009 20.80 20.80 20.80 0 +0.50(+2.46%)
Dec 30, 2009 20.61 20.61 20.30 20.30 700 -0.10(-0.49%)
Dec 29, 2009 21.10 21.10 20.40 20.40 1,210 +0.30(+1.49%)
Dec 24, 2009 20.10 20.10 20.10 20.10 160 -0.15(-0.74%)
Dec 23, 2009 20.75 20.75 20.25 20.25 1,600 -0.26(-1.27%)
Dec 22, 2009 20.68 20.68 20.51 20.51 425 -0.17(-0.82%)
Dec 21, 2009 20.67 20.90 20.67 20.68 900 -1.32(-6.00%)
Dec 18, 2009 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Dec 17, 2009 22.00 22.00 22.00 22.00 100 +0.84(+3.97%)
Dec 16, 2009 21.17 21.55 21.16 21.16 1,675 -0.09(-0.42%)
Dec 15, 2009 21.40 21.40 21.25 21.25 805 +0.00(+0.00%)
Dec 14, 2009 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Dec 11, 2009 21.25 21.25 21.25 21.25 400 -0.55(-2.52%)
Dec 10, 2009 21.85 21.85 21.70 21.80 1,100 -0.05(-0.23%)
Dec 09, 2009 21.60 21.85 21.60 21.85 1,600 +0.25(+1.16%)
Dec 08, 2009 21.60 21.60 21.60 21.60 232 -0.11(-0.51%)
Dec 07, 2009 21.83 21.83 21.71 21.71 1,132 -0.12(-0.55%)
Dec 04, 2009 21.83 21.83 21.83 21.83 195 +0.30(+1.39%)
Dec 03, 2009 21.26 21.55 21.26 21.53 685 -0.12(-0.55%)
Dec 02, 2009 21.65 21.65 21.65 21.65 300 -0.15(-0.69%)
Dec 01, 2009 22.15 22.15 21.80 21.80 950 -0.35(-1.58%)
Nov 30, 2009 21.69 22.15 21.69 22.15 8,380 +0.56(+2.59%)
Nov 27, 2009 21.24 21.59 21.11 21.59 2,100 +0.34(+1.60%)
Nov 26, 2009 21.25 21.25 21.25 0 +0.00(+0.00%)
Nov 25, 2009 20.76 21.25 20.75 21.25 1,700 +0.05(+0.24%)
Nov 24, 2009 20.00 21.20 19.95 21.20 8,408 +0.22(+1.05%)
Nov 23, 2009 20.06 20.98 20.06 20.98 2,444 +0.99(+4.95%)
Nov 20, 2009 19.99 19.99 19.62 19.99 4,750 +0.50(+2.57%)
Nov 19, 2009 20.99 20.99 19.45 19.49 750 +0.08(+0.41%)
Nov 18, 2009 19.45 20.96 19.27 19.41 7,490 +0.38(+2.00%)
Nov 17, 2009 19.03 19.03 19.03 19.03 803 -0.28(-1.45%)
Nov 16, 2009 19.21 19.31 19.18 19.31 1,200 -0.08(-0.41%)
Nov 13, 2009 19.39 19.39 19.39 19.39 450 -0.11(-0.56%)
Nov 12, 2009 20.26 20.26 19.50 19.50 3,830 -0.50(-2.50%)
Nov 11, 2009 20.10 20.10 20.00 20.00 400 -0.14(-0.70%)
Nov 10, 2009 20.00 20.14 20.00 20.14 1,200 +0.14(+0.70%)
Nov 09, 2009 19.55 20.43 19.55 20.00 8,800 -0.10(-0.50%)
Nov 06, 2009 20.00 20.10 20.00 20.10 2,000 +0.20(+1.01%)
Nov 05, 2009 19.89 19.90 19.89 19.90 500 +0.04(+0.20%)
Nov 04, 2009 19.49 20.00 19.49 19.86 7,100 +1.15(+6.15%)
Nov 03, 2009 18.71 18.71 18.71 18.71 0 +0.00(+0.00%)
Nov 02, 2009 18.71 18.71 18.71 18.71 260 +0.01(+0.05%)
Oct 30, 2009 18.80 19.43 18.70 18.70 7,289 -0.12(-0.64%)
Oct 29, 2009 18.99 18.99 18.82 18.82 350 +0.33(+1.78%)
Oct 28, 2009 18.49 18.49 18.49 18.49 50 +0.00(+0.00%)
Oct 27, 2009 18.51 18.51 18.05 18.49 2,100 -0.32(-1.70%)
Oct 26, 2009 18.81 18.81 18.81 18.81 300 -0.22(-1.16%)
Oct 23, 2009 19.03 19.03 19.03 19.03 0 +0.00(+0.00%)
Oct 22, 2009 18.49 19.21 18.49 19.03 1,300 +1.02(+5.66%)
Oct 21, 2009 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Oct 20, 2009 18.01 18.01 18.01 18.01 1,500 -0.99(-5.21%)
Oct 19, 2009 19.00 19.00 19.00 19.00 200 +0.23(+1.23%)
Oct 16, 2009 18.77 18.77 18.77 0 +0.00(+0.00%)
Oct 15, 2009 18.77 18.77 18.77 0 +0.00(+0.00%)
Oct 14, 2009 19.32 19.32 18.75 18.77 1,475 -0.26(-1.37%)
Oct 13, 2009 19.03 19.03 19.03 19.03 200 -0.36(-1.86%)
Oct 09, 2009 19.39 19.39 19.39 19.39 100 +0.52(+2.76%)
Oct 08, 2009 18.85 19.10 18.85 18.87 1,980 +0.12(+0.64%)
Oct 07, 2009 18.75 18.75 18.75 18.75 175 +0.19(+1.02%)
Oct 06, 2009 17.54 18.94 17.54 18.56 900 -0.44(-2.32%)
Oct 05, 2009 18.98 19.00 18.98 19.00 18,090 +0.24(+1.28%)
Oct 02, 2009 17.78 18.76 17.78 18.76 1,800 +0.45(+2.46%)
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.