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 28, 2017 64.40 64.40 63.04 64.25 3,676 +1.25(+1.98%)
Feb 27, 2017 64.41 64.41 63.00 63.00 1,526 -1.25(-1.95%)
Feb 24, 2017 64.53 64.63 64.00 64.25 3,754 -0.75(-1.15%)
Feb 23, 2017 65.90 65.90 64.92 65.00 1,183 -0.90(-1.37%)
Feb 22, 2017 65.88 65.90 65.57 65.90 1,787 +0.11(+0.17%)
Feb 21, 2017 65.25 65.90 65.25 65.79 4,718 +0.39(+0.60%)
Feb 17, 2017 65.40 65.40 65.40 0 -0.49(-0.74%)
Feb 16, 2017 65.10 65.89 64.50 65.89 1,105 +0.79(+1.21%)
Feb 15, 2017 65.05 65.21 64.89 65.10 3,238 +0.05(+0.08%)
Feb 14, 2017 65.90 65.90 65.01 65.05 2,801 -0.88(-1.33%)
Feb 13, 2017 65.92 65.95 65.92 65.93 4,067 +0.43(+0.66%)
Feb 10, 2017 64.49 65.80 64.49 65.50 5,328 +1.50(+2.34%)
Feb 09, 2017 64.11 64.56 63.99 64.00 3,133 -0.57(-0.88%)
Feb 08, 2017 63.60 64.57 63.53 64.57 3,332 +0.94(+1.48%)
Feb 07, 2017 63.03 63.91 63.00 63.63 1,137 -0.34(-0.53%)
Feb 06, 2017 64.50 64.55 63.97 63.97 942 -0.52(-0.81%)
Feb 03, 2017 64.01 64.62 63.80 64.49 3,398 +0.27(+0.42%)
Feb 02, 2017 64.62 64.62 63.97 64.22 2,223 +0.25(+0.39%)
Feb 01, 2017 62.53 63.97 62.53 63.97 2,199 +1.02(+1.62%)
Jan 31, 2017 64.00 64.00 62.95 62.95 2,567 -1.13(-1.76%)
Jan 30, 2017 64.19 64.19 64.03 64.08 1,285 -0.11(-0.17%)
Jan 27, 2017 64.86 64.86 64.00 64.19 2,567 +0.19(+0.30%)
Jan 26, 2017 65.00 65.00 63.98 64.00 9,760 -1.10(-1.69%)
Jan 25, 2017 66.00 66.20 65.10 65.10 9,627 -0.69(-1.05%)
Jan 24, 2017 65.20 65.89 65.00 65.79 5,584 +0.84(+1.29%)
Jan 23, 2017 64.80 65.56 64.70 64.95 2,863 +0.30(+0.46%)
Jan 20, 2017 64.82 64.83 64.65 64.65 955 +0.41(+0.64%)
Jan 19, 2017 65.12 65.12 64.20 64.24 2,555 -0.37(-0.57%)
Jan 18, 2017 65.21 65.22 64.40 64.61 3,534 -0.59(-0.90%)
Jan 17, 2017 64.66 65.20 64.18 65.20 6,400 +0.51(+0.79%)
Jan 16, 2017 64.09 64.87 63.99 64.69 13,319 +1.55(+2.45%)
Jan 13, 2017 62.94 63.14 62.82 63.14 1,858 +0.92(+1.48%)
Jan 12, 2017 62.16 62.22 61.53 62.22 2,592 -0.75(-1.19%)
Jan 11, 2017 63.37 63.58 62.75 62.97 4,380 -0.03(-0.05%)
Jan 10, 2017 63.60 63.60 62.98 63.00 3,613 -0.60(-0.94%)
Jan 09, 2017 64.45 64.45 63.45 63.60 904 +0.37(+0.59%)
Jan 06, 2017 63.61 63.90 62.60 63.23 2,016 -0.38(-0.60%)
Jan 05, 2017 64.49 64.49 63.31 63.61 4,970 +0.56(+0.89%)
Jan 04, 2017 62.50 63.18 62.50 63.05 2,677 +0.55(+0.88%)
Jan 03, 2017 62.30 62.56 62.20 62.50 5,077 +0.15(+0.24%)
Dec 30, 2016 62.35 62.35 62.35 0 -0.01(-0.02%)
Dec 29, 2016 62.42 62.42 62.35 62.36 1,711 -0.01(-0.02%)
Dec 28, 2016 63.72 63.72 62.32 62.37 2,201 +0.10(+0.16%)
Dec 23, 2016 62.27 62.27 62.27 0 -0.46(-0.73%)
Dec 22, 2016 63.00 63.00 62.52 62.73 1,028 -0.74(-1.17%)
Dec 21, 2016 62.90 63.47 62.52 63.47 2,155 +0.47(+0.75%)
Dec 20, 2016 63.36 63.36 62.38 63.00 8,419 -0.98(-1.53%)
Dec 19, 2016 63.86 64.28 63.60 63.98 3,252 +0.81(+1.28%)
Dec 16, 2016 63.94 63.94 63.17 63.17 971 +0.20(+0.32%)
Dec 15, 2016 63.07 63.07 62.51 62.97 1,729 +0.11(+0.17%)
Dec 14, 2016 63.93 63.93 62.51 62.86 2,295 -0.92(-1.44%)
Dec 13, 2016 63.56 63.79 63.43 63.78 4,106 +0.75(+1.19%)
Dec 12, 2016 61.58 63.03 61.58 63.03 2,840 +1.26(+2.04%)
Dec 09, 2016 61.71 61.77 61.71 61.77 740 +0.40(+0.65%)
Dec 08, 2016 62.49 62.49 61.34 61.37 2,645 -0.57(-0.92%)
Dec 07, 2016 60.84 62.50 60.84 61.94 2,007 +0.98(+1.61%)
Dec 06, 2016 61.01 61.01 60.52 60.96 2,530 -0.04(-0.07%)
Dec 05, 2016 62.44 62.44 61.00 61.00 2,431 -0.50(-0.81%)
Dec 02, 2016 60.76 61.96 60.76 61.50 945 +0.95(+1.57%)
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.