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 07, 2021 49.63 0 +0.79(+1.62%)
Dec 06, 2021 48.05 49.15 48.04 48.84 179,590 +0.99(+2.07%)
Dec 03, 2021 48.00 48.60 47.70 47.85 32,637 +0.14(+0.29%)
Dec 02, 2021 46.26 48.19 46.26 47.71 45,543 +1.45(+3.13%)
Dec 01, 2021 47.16 47.78 46.20 46.26 23,851 -0.72(-1.53%)
Nov 30, 2021 47.75 47.75 45.75 46.98 40,193 -0.49(-1.03%)
Nov 29, 2021 47.02 48.15 46.95 47.47 45,570 +0.53(+1.13%)
Nov 26, 2021 47.50 48.15 46.84 46.94 53,778 -1.31(-2.72%)
Nov 25, 2021 48.37 48.95 48.25 48.25 31,817 -0.25(-0.52%)
Nov 24, 2021 49.89 49.89 47.26 48.50 77,941 -2.25(-4.43%)
Nov 23, 2021 50.64 51.60 50.01 50.75 12,175 -0.27(-0.53%)
Nov 22, 2021 51.14 51.50 50.49 51.02 27,697 -0.07(-0.14%)
Nov 19, 2021 52.17 52.58 51.04 51.09 32,683 -1.15(-2.20%)
Nov 18, 2021 51.87 52.65 52.46 52.24 24,668 -0.02(-0.04%)
Nov 17, 2021 51.59 52.30 51.34 52.26 15,959 +0.92(+1.79%)
Nov 16, 2021 51.08 51.45 50.98 51.34 22,949 +0.24(+0.47%)
Nov 15, 2021 50.42 51.28 50.42 51.10 15,833 +0.68(+1.35%)
Nov 12, 2021 50.56 50.80 50.14 50.42 9,917 +0.00(+0.00%)
Nov 11, 2021 50.37 50.80 50.26 50.42 3,578 +0.05(+0.10%)
Nov 10, 2021 50.65 50.37 6,477 -0.23(-0.45%)
Nov 09, 2021 49.75 50.60 49.74 50.60 7,928 +0.84(+1.69%)
Nov 08, 2021 49.70 49.87 49.13 49.76 9,267 +0.07(+0.14%)
Nov 05, 2021 49.71 50.33 49.69 49.69 14,000 -0.21(-0.42%)
Nov 04, 2021 48.63 49.90 48.63 49.90 24,885 +1.45(+2.99%)
Nov 03, 2021 48.35 48.80 48.13 48.45 9,425 +0.10(+0.21%)
Nov 02, 2021 48.45 48.94 48.35 48.35 109,259 +0.03(+0.06%)
Nov 01, 2021 47.00 48.32 47.10 48.32 11,053 +1.22(+2.59%)
Oct 29, 2021 46.96 47.44 46.75 47.10 3,977 -0.85(-1.77%)
Oct 28, 2021 47.22 47.95 46.85 47.95 7,362 +0.74(+1.57%)
Oct 27, 2021 48.26 48.17 47.00 47.21 6,884 -0.80(-1.67%)
Oct 26, 2021 49.37 48.01 48.01 10,784 -1.46(-2.95%)
Oct 25, 2021 48.87 49.47 48.43 49.47 3,426 +0.82(+1.69%)
Oct 22, 2021 48.63 48.84 48.35 48.65 7,097 +0.09(+0.19%)
Oct 21, 2021 48.00 48.66 48.00 48.56 2,654 +0.66(+1.38%)
Oct 20, 2021 48.98 48.98 47.90 47.90 7,146 -0.56(-1.16%)
Oct 19, 2021 48.30 48.46 47.86 48.46 16,863 -0.87(-1.76%)
Oct 18, 2021 47.51 49.33 47.51 49.33 8,616 +1.54(+3.22%)
Oct 15, 2021 48.19 48.19 47.65 47.79 2,690 -0.18(-0.38%)
Oct 14, 2021 48.00 48.35 47.82 47.97 7,489 +0.17(+0.36%)
Oct 13, 2021 47.10 47.80 47.00 47.80 4,226 +0.58(+1.23%)
Oct 12, 2021 48.44 48.44 46.75 47.22 14,822 -0.79(-1.65%)
Oct 08, 2021 48.01 48.01 48.01 0 -0.57(-1.17%)
Oct 07, 2021 48.00 48.58 48.00 48.58 3,551 +0.58(+1.21%)
Oct 06, 2021 48.10 48.50 47.82 48.00 3,905 -0.50(-1.03%)
Oct 05, 2021 47.99 48.50 47.84 48.50 4,130 +0.63(+1.32%)
Oct 04, 2021 48.01 48.59 47.61 47.87 11,559 -0.88(-1.81%)
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.