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, 2020 40.01 41.36 39.78 40.90 14,744 -1.40(-3.31%)
Feb 27, 2020 40.11 42.70 40.10 42.30 17,521 -0.35(-0.82%)
Feb 26, 2020 42.75 43.35 42.58 42.65 16,048 -0.39(-0.91%)
Feb 25, 2020 42.17 44.29 42.17 43.04 14,551 -0.83(-1.89%)
Feb 24, 2020 43.50 44.00 43.20 43.87 24,773 -0.32(-0.72%)
Feb 21, 2020 44.17 44.29 44.09 44.19 2,515 -0.18(-0.41%)
Feb 20, 2020 44.00 44.40 43.79 44.37 3,626 +0.08(+0.18%)
Feb 19, 2020 44.11 44.29 44.00 44.29 3,977 +0.13(+0.29%)
Feb 18, 2020 44.23 44.30 43.90 44.16 6,949 -0.07(-0.16%)
Feb 14, 2020 44.23 44.23 44.23 0 +0.21(+0.48%)
Feb 13, 2020 44.56 44.56 43.75 44.02 9,738 -0.38(-0.86%)
Feb 12, 2020 45.59 45.59 43.99 44.40 8,178 -0.42(-0.94%)
Feb 11, 2020 46.04 46.04 44.82 44.82 9,003 -1.29(-2.80%)
Feb 10, 2020 45.60 46.25 45.60 46.11 2,239 +0.32(+0.70%)
Feb 07, 2020 45.66 45.83 45.40 45.79 3,221 -0.36(-0.78%)
Feb 06, 2020 45.73 46.25 45.64 46.15 4,519 +1.20(+2.67%)
Feb 05, 2020 45.50 45.50 44.90 44.95 4,817 -0.47(-1.03%)
Feb 04, 2020 44.98 45.67 44.67 45.42 6,242 +0.89(+2.00%)
Feb 03, 2020 44.40 44.84 44.18 44.53 4,616 +0.14(+0.32%)
Jan 31, 2020 44.45 44.45 43.95 44.39 4,320 -0.03(-0.07%)
Jan 30, 2020 43.60 44.67 43.60 44.42 6,325 -0.24(-0.54%)
Jan 29, 2020 44.85 45.04 44.31 44.66 3,606 -0.24(-0.53%)
Jan 28, 2020 45.25 45.25 44.63 44.90 4,307 -0.31(-0.69%)
Jan 27, 2020 43.78 45.21 43.65 45.21 7,553 +1.06(+2.40%)
Jan 24, 2020 44.73 44.73 44.01 44.15 2,935 -0.58(-1.30%)
Jan 23, 2020 44.99 45.07 44.51 44.73 6,500 +0.13(+0.29%)
Jan 22, 2020 44.80 45.00 44.45 44.60 5,070 -0.23(-0.51%)
Jan 21, 2020 44.71 44.83 44.38 44.83 5,659 -0.14(-0.31%)
Jan 20, 2020 44.60 44.97 44.43 44.97 8,345 +0.37(+0.83%)
Jan 17, 2020 44.64 44.66 44.46 44.60 5,389 +0.16(+0.36%)
Jan 16, 2020 44.16 44.44 44.04 44.44 3,634 +0.32(+0.73%)
Jan 15, 2020 43.86 44.12 43.20 44.12 5,170 +0.13(+0.30%)
Jan 14, 2020 42.73 43.99 42.73 43.99 9,415 +0.74(+1.71%)
Jan 13, 2020 43.50 43.50 43.01 43.25 3,667 -0.15(-0.35%)
Jan 10, 2020 44.01 44.67 43.30 43.40 4,063 -0.68(-1.54%)
Jan 09, 2020 43.31 44.26 43.31 44.08 7,339 +0.68(+1.57%)
Jan 08, 2020 42.87 43.60 42.75 43.40 8,570 +0.59(+1.38%)
Jan 07, 2020 42.69 42.84 42.58 42.81 4,911 +0.66(+1.57%)
Jan 06, 2020 41.20 42.24 41.20 42.15 3,578 +0.28(+0.67%)
Jan 03, 2020 41.85 41.87 41.37 41.87 4,013 -0.32(-0.76%)
Jan 02, 2020 41.38 42.19 41.38 42.19 3,733 +0.81(+1.96%)
Dec 31, 2019 41.38 41.38 41.38 0 -0.24(-0.58%)
Dec 30, 2019 42.30 42.30 41.50 41.62 3,545 -0.60(-1.42%)
Dec 27, 2019 42.45 42.45 41.97 42.22 3,506 -0.20(-0.47%)
Dec 24, 2019 42.42 42.42 42.42 0 +0.22(+0.52%)
Dec 23, 2019 42.10 42.39 42.10 42.20 3,687 +0.71(+1.71%)
Dec 20, 2019 42.15 42.55 41.49 41.49 17,463 -0.76(-1.80%)
Dec 19, 2019 42.19 42.46 41.90 42.25 4,500 -0.02(-0.05%)
Dec 18, 2019 43.13 43.13 42.13 42.27 4,032 -0.86(-1.99%)
Dec 17, 2019 43.47 43.48 42.45 43.13 3,711 +0.37(+0.87%)
Dec 16, 2019 42.79 42.80 42.36 42.76 2,916 -0.29(-0.67%)
Dec 13, 2019 43.02 43.13 42.68 43.05 3,922 -0.30(-0.69%)
Dec 12, 2019 43.45 43.67 43.11 43.35 3,101 +0.05(+0.12%)
Dec 11, 2019 43.72 43.72 42.91 43.30 3,161 -0.21(-0.48%)
Dec 10, 2019 43.30 43.72 43.30 43.51 1,384 +0.21(+0.48%)
Dec 09, 2019 43.82 43.84 43.23 43.30 4,510 -0.61(-1.39%)
Dec 06, 2019 43.59 43.99 43.48 43.91 4,981 +0.83(+1.93%)
Dec 05, 2019 43.10 43.29 42.49 43.08 4,939 +0.21(+0.49%)
Dec 04, 2019 43.56 43.56 42.54 42.87 4,900 -0.83(-1.90%)
Dec 03, 2019 43.50 43.75 42.85 43.70 6,027 +0.08(+0.18%)
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.