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, 2014 50.24 50.24 50.24 0 +1.22(+2.49%)
Dec 30, 2014 49.88 49.88 48.41 49.02 2,725 -0.53(-1.07%)
Dec 29, 2014 49.60 49.60 48.76 49.55 3,931 -0.05(-0.10%)
Dec 24, 2014 49.60 49.60 49.60 0 +0.70(+1.43%)
Dec 23, 2014 49.28 49.30 48.55 48.90 5,714 +0.73(+1.52%)
Dec 22, 2014 49.66 49.66 48.00 48.17 3,893 +0.62(+1.30%)
Dec 19, 2014 50.97 50.97 47.50 47.55 7,951 -0.04(-0.08%)
Dec 18, 2014 46.21 47.59 45.51 47.59 11,600 +3.03(+6.80%)
Dec 17, 2014 44.38 44.90 43.98 44.56 2,526 +0.16(+0.36%)
Dec 16, 2014 44.70 44.40 3,411 +0.50(+1.14%)
Dec 15, 2014 42.58 43.99 42.58 43.90 3,285 +1.32(+3.10%)
Dec 12, 2014 42.57 42.58 42.50 42.58 1,099 +0.00(+0.00%)
Dec 11, 2014 42.25 42.84 42.25 42.58 3,849 +0.53(+1.26%)
Dec 10, 2014 42.05 42.13 41.38 42.05 7,093 +0.07(+0.17%)
Dec 09, 2014 42.15 42.18 41.50 41.98 5,618 +1.22(+2.99%)
Dec 08, 2014 42.24 42.24 40.76 40.76 6,867 -1.47(-3.48%)
Dec 05, 2014 42.17 42.23 41.50 42.23 2,486 +0.73(+1.76%)
Dec 04, 2014 42.47 42.47 41.04 41.50 2,135 -0.40(-0.95%)
Dec 03, 2014 42.97 42.97 41.55 41.90 1,605 -0.89(-2.08%)
Dec 02, 2014 42.97 42.97 42.49 42.79 2,802 +1.09(+2.61%)
Dec 01, 2014 41.90 42.18 41.43 41.70 5,148 +0.30(+0.72%)
Nov 28, 2014 41.89 42.50 41.10 41.40 5,780 +0.35(+0.85%)
Nov 27, 2014 41.58 41.58 40.90 41.05 1,851 +0.15(+0.37%)
Nov 26, 2014 41.15 41.15 39.95 40.90 4,286 +0.18(+0.44%)
Nov 25, 2014 40.32 40.98 39.56 40.72 5,826 +0.72(+1.80%)
Nov 24, 2014 40.04 41.10 40.00 40.00 5,650 -0.14(-0.35%)
Nov 21, 2014 42.55 42.55 40.00 40.14 6,140 -1.16(-2.81%)
Nov 20, 2014 43.00 43.00 41.13 41.30 7,439 -0.96(-2.27%)
Nov 19, 2014 41.99 42.26 41.99 42.26 1,100 +1.06(+2.57%)
Nov 18, 2014 41.07 41.91 41.07 41.20 2,723 +0.45(+1.10%)
Nov 17, 2014 41.63 42.26 40.75 40.75 6,988 -0.73(-1.76%)
Nov 14, 2014 41.18 41.54 40.85 41.48 2,200 +0.63(+1.54%)
Nov 13, 2014 40.59 41.09 40.59 40.85 4,597 +0.91(+2.28%)
Nov 12, 2014 40.20 40.26 39.90 39.94 3,647 +0.20(+0.50%)
Nov 11, 2014 39.75 40.39 39.69 39.74 1,175 -0.26(-0.65%)
Nov 10, 2014 39.18 40.53 39.18 40.00 8,865 +0.50(+1.27%)
Nov 07, 2014 40.25 40.50 39.50 39.50 4,404 -0.58(-1.45%)
Nov 06, 2014 40.56 40.56 39.99 40.08 2,948 +0.29(+0.73%)
Nov 05, 2014 40.21 40.21 39.51 39.79 3,387 +0.24(+0.61%)
Nov 04, 2014 38.95 39.60 38.85 39.55 3,016 +0.70(+1.80%)
Nov 03, 2014 40.03 40.03 38.80 38.85 5,123 -0.40(-1.02%)
Oct 31, 2014 39.29 39.60 39.21 39.25 2,100 +0.65(+1.68%)
Oct 30, 2014 38.55 38.62 38.50 38.60 2,063 +0.40(+1.05%)
Oct 29, 2014 38.50 38.50 38.45 38.20 5,738 -0.25(-0.65%)
Oct 28, 2014 38.69 38.69 38.45 38.45 843 +0.45(+1.18%)
Oct 27, 2014 38.69 38.69 38.00 38.00 2,878 -0.35(-0.91%)
Oct 24, 2014 37.44 38.38 37.44 38.35 3,035 +0.95(+2.54%)
Oct 23, 2014 37.39 37.49 36.50 37.40 6,751 +0.90(+2.47%)
Oct 22, 2014 37.50 37.50 36.49 36.50 4,088 -1.12(-2.98%)
Oct 21, 2014 36.66 37.88 36.66 37.62 4,776 +1.36(+3.75%)
Oct 20, 2014 36.05 36.51 35.89 36.26 4,311 +0.06(+0.17%)
Oct 17, 2014 36.24 36.70 36.20 36.20 1,635 +0.70(+1.97%)
Oct 16, 2014 34.00 35.50 32.67 35.50 6,240 +0.90(+2.60%)
Oct 15, 2014 34.40 35.40 34.20 34.60 4,590 -0.25(-0.72%)
Oct 14, 2014 35.09 35.59 34.85 34.85 5,314 -0.90(-2.52%)
Oct 10, 2014 35.75 35.75 35.75 0 -0.45(-1.24%)
Oct 09, 2014 36.47 36.47 36.20 36.20 1,050 -0.25(-0.69%)
Oct 08, 2014 35.53 36.45 35.53 36.45 1,652 +0.85(+2.39%)
Oct 07, 2014 36.55 36.55 35.60 35.60 877 -0.35(-0.97%)
Oct 06, 2014 36.98 36.98 35.81 35.95 3,076 -0.20(-0.55%)
Oct 03, 2014 36.00 36.15 35.95 36.15 1,320 +0.50(+1.40%)
Oct 02, 2014 36.68 36.68 35.45 35.65 4,022 -0.49(-1.36%)
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.