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, 2012 48.78 48.78 48.78 0 +0.63(+1.31%)
Dec 28, 2012 48.15 48.15 48.15 48.15 100 +0.20(+0.42%)
Dec 27, 2012 48.35 48.35 47.94 47.95 1,404 -0.29(-0.60%)
Dec 24, 2012 48.24 48.24 48.24 0 +0.06(+0.12%)
Dec 21, 2012 48.58 48.58 48.17 48.18 1,300 -0.08(-0.17%)
Dec 20, 2012 48.26 48.26 48.26 48.26 108 +0.29(+0.60%)
Dec 19, 2012 47.97 47.97 47.97 47.97 200 -0.63(-1.30%)
Dec 18, 2012 48.00 48.60 48.00 48.60 1,300 +0.32(+0.66%)
Dec 17, 2012 48.70 48.82 47.77 48.28 900 -0.02(-0.04%)
Dec 14, 2012 48.97 49.02 48.30 48.30 928 -1.30(-2.62%)
Dec 13, 2012 49.60 49.60 49.60 14 +0.00(+0.00%)
Dec 12, 2012 49.99 50.03 49.51 49.60 5,544 -0.40(-0.80%)
Dec 11, 2012 48.90 50.00 48.90 50.00 1,900 +1.40(+2.88%)
Dec 10, 2012 48.80 48.80 48.30 48.60 800 +0.60(+1.25%)
Dec 07, 2012 48.15 48.15 48.00 48.00 324 -0.28(-0.58%)
Dec 06, 2012 49.00 49.00 48.16 48.28 1,850 -0.56(-1.15%)
Dec 05, 2012 48.84 48.84 48.84 48.84 142 -0.14(-0.29%)
Dec 04, 2012 48.64 49.03 48.64 48.98 1,542 +0.01(+0.02%)
Nov 30, 2012 48.75 48.97 48.75 48.97 480 +0.38(+0.78%)
Nov 29, 2012 48.64 48.64 48.59 48.59 443 +0.84(+1.76%)
Nov 28, 2012 46.55 47.75 45.78 47.75 2,800 +1.18(+2.53%)
Nov 27, 2012 46.43 46.88 46.36 46.57 1,725 -0.65(-1.38%)
Nov 26, 2012 47.49 47.50 47.22 47.22 800 -0.28(-0.59%)
Nov 24, 2012 47.51 47.51 47.50 47.50 200 +0.00(+0.00%)
Nov 23, 2012 47.51 47.51 47.50 47.50 200 -0.30(-0.63%)
Nov 22, 2012 47.77 48.24 47.77 47.80 2,875 -0.34(-0.71%)
Nov 21, 2012 47.95 48.14 47.95 48.14 400 +0.14(+0.29%)
Nov 20, 2012 48.00 48.00 48.00 48.00 165 -0.29(-0.60%)
Nov 19, 2012 47.36 48.29 47.36 48.29 600 +0.90(+1.90%)
Nov 16, 2012 47.39 47.39 47.39 0 +0.00(+0.00%)
Nov 15, 2012 47.39 47.39 47.39 47.39 450 -0.28(-0.59%)
Nov 14, 2012 48.22 48.22 47.67 47.67 410 -0.01(-0.02%)
Nov 13, 2012 47.96 48.00 47.67 47.68 1,100 -0.38(-0.79%)
Nov 12, 2012 48.57 48.57 47.98 48.06 900 -0.29(-0.60%)
Nov 09, 2012 48.35 48.60 48.34 48.35 740 +0.60(+1.26%)
Nov 08, 2012 47.85 47.95 47.75 47.75 23,000 -0.24(-0.50%)
Nov 07, 2012 48.00 48.00 47.99 47.99 1,051 +0.04(+0.08%)
Nov 06, 2012 48.00 48.00 47.95 47.95 550 -0.05(-0.10%)
Nov 05, 2012 48.67 48.67 48.00 48.00 400 -0.23(-0.48%)
Nov 02, 2012 48.24 48.24 48.23 48.23 400 -0.92(-1.87%)
Nov 01, 2012 49.15 49.15 49.15 49.15 100 -0.54(-1.09%)
Oct 31, 2012 49.69 49.69 49.69 0 +0.00(+0.00%)
Oct 30, 2012 49.69 49.69 49.69 49.69 110 +0.91(+1.87%)
Oct 29, 2012 48.78 48.78 48.78 48.78 200 -0.38(-0.77%)
Oct 26, 2012 49.16 49.16 49.16 49.16 100 +0.33(+0.68%)
Oct 25, 2012 48.83 48.83 48.83 48.83 200 +0.00(+0.00%)
Oct 24, 2012 48.83 48.83 48.83 0 +0.00(+0.00%)
Oct 23, 2012 48.82 49.09 48.82 48.83 1,395 -0.43(-0.87%)
Oct 19, 2012 49.49 49.50 49.26 49.26 400 -0.44(-0.89%)
Oct 18, 2012 49.66 49.70 49.66 49.70 562 -0.04(-0.08%)
Oct 17, 2012 49.74 49.74 49.52 49.74 1,051 +0.00(+0.00%)
Oct 16, 2012 49.74 49.74 49.74 0 +0.00(+0.00%)
Oct 15, 2012 49.80 49.80 49.74 49.74 660 +0.23(+0.46%)
Oct 12, 2012 49.37 50.01 49.37 49.51 1,600 +0.51(+1.04%)
Oct 11, 2012 49.27 49.27 49.00 49.00 650 -0.22(-0.45%)
Oct 10, 2012 48.41 49.35 48.41 49.22 1,440 -0.12(-0.24%)
Oct 09, 2012 49.34 49.34 49.34 49.34 200 +1.24(+2.58%)
Oct 05, 2012 48.10 48.10 48.10 0 +2.80(+6.18%)
Oct 04, 2012 45.31 45.31 45.30 45.30 370 -0.10(-0.22%)
Oct 03, 2012 45.48 45.48 45.35 45.40 300 +0.15(+0.33%)
Oct 02, 2012 45.25 45.25 45.25 45.25 621 -0.30(-0.66%)
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.