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 (%)
Feb 27, 2015 49.33 49.95 49.25 49.70 10,963 +0.37(+0.75%)
Feb 26, 2015 49.70 49.70 49.03 49.33 4,400 -0.39(-0.78%)
Feb 25, 2015 49.72 49.72 49.72 49.72 557 +0.00(+0.00%)
Feb 24, 2015 48.27 49.72 48.27 49.72 1,507 +1.29(+2.66%)
Feb 23, 2015 48.75 49.50 48.43 48.43 5,396 -0.23(-0.47%)
Feb 20, 2015 48.50 48.67 48.50 48.66 483 +0.00(+0.00%)
Feb 19, 2015 48.95 48.95 48.23 48.66 1,567 +0.00(+0.00%)
Feb 18, 2015 49.89 49.89 48.28 48.66 3,189 -0.54(-1.10%)
Feb 17, 2015 48.39 49.49 48.39 49.20 2,222 +1.20(+2.50%)
Feb 13, 2015 48.00 48.00 48.00 0 -1.25(-2.54%)
Feb 12, 2015 48.99 49.67 48.99 49.25 3,403 +0.32(+0.65%)
Feb 11, 2015 49.12 49.12 48.93 48.93 1,250 +0.44(+0.91%)
Feb 10, 2015 47.67 48.49 47.62 48.49 2,050 +1.39(+2.95%)
Feb 09, 2015 48.17 48.17 47.10 47.10 5,304 +0.04(+0.08%)
Feb 06, 2015 48.73 49.13 46.88 47.06 6,785 -1.07(-2.22%)
Feb 05, 2015 49.11 49.47 48.05 48.13 3,030 -0.75(-1.53%)
Feb 04, 2015 49.20 49.91 48.83 48.88 2,271 +0.38(+0.78%)
Feb 03, 2015 51.02 53.00 48.35 48.50 10,319 -2.47(-4.85%)
Feb 02, 2015 50.75 50.97 49.50 50.97 4,795 +0.32(+0.63%)
Jan 30, 2015 49.53 50.75 49.33 50.65 12,240 +1.15(+2.32%)
Jan 29, 2015 49.10 49.51 48.93 49.50 18,336 +0.52(+1.06%)
Jan 28, 2015 47.50 49.09 47.50 48.98 7,251 +1.21(+2.53%)
Jan 27, 2015 47.02 47.92 47.02 47.77 10,617 -0.24(-0.50%)
Jan 26, 2015 49.23 49.23 48.00 48.01 3,746 -0.32(-0.66%)
Jan 23, 2015 48.78 48.78 48.00 48.33 6,028 +0.43(+0.90%)
Jan 22, 2015 47.97 48.18 47.00 47.90 6,411 +1.11(+2.37%)
Jan 21, 2015 46.22 47.00 46.00 46.79 1,605 +0.70(+1.52%)
Jan 20, 2015 46.77 46.77 45.57 46.09 2,271 +0.46(+1.01%)
Jan 19, 2015 47.98 47.98 45.50 45.63 2,491 -0.38(-0.83%)
Jan 16, 2015 46.55 46.58 45.90 46.01 4,090 -0.53(-1.14%)
Jan 15, 2015 46.12 46.56 46.00 46.54 4,085 +0.26(+0.56%)
Jan 14, 2015 46.57 46.75 46.28 46.28 2,244 -1.10(-2.32%)
Jan 13, 2015 47.67 47.67 47.10 47.38 2,667 +0.93(+2.00%)
Jan 12, 2015 45.81 46.45 44.98 46.45 4,077 -0.07(-0.16%)
Jan 09, 2015 46.99 47.07 46.50 46.52 3,538 +0.02(+0.05%)
Jan 08, 2015 47.46 47.46 46.29 46.50 1,819 -0.58(-1.23%)
Jan 07, 2015 46.54 47.62 46.54 47.08 4,032 +1.18(+2.57%)
Jan 06, 2015 48.20 48.20 45.37 45.90 17,015 -2.30(-4.77%)
Jan 05, 2015 49.50 49.50 48.12 48.20 4,978 -1.48(-2.98%)
Jan 02, 2015 50.24 50.24 49.13 49.68 2,175 -0.56(-1.11%)
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%)
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.