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 26, 2021 38.75 38.75 38.35 38.63 83,170 +0.04(+0.10%)
Feb 25, 2021 38.08 38.64 38.05 38.59 35,560 +0.50(+1.31%)
Feb 24, 2021 38.00 38.75 37.60 38.09 29,620 +0.19(+0.50%)
Feb 23, 2021 38.18 38.30 37.79 37.90 23,259 -0.22(-0.58%)
Feb 22, 2021 38.10 38.26 37.79 38.12 25,177 -0.18(-0.47%)
Feb 19, 2021 38.84 38.84 38.09 38.30 76,922 -0.54(-1.39%)
Feb 18, 2021 38.90 39.55 38.66 38.84 47,304 -0.16(-0.41%)
Feb 17, 2021 39.49 39.60 39.00 39.00 50,267 -0.50(-1.27%)
Feb 16, 2021 39.90 40.00 39.31 39.50 58,573 -0.39(-0.98%)
Feb 12, 2021 39.89 39.89 39.89 0 +0.53(+1.35%)
Feb 11, 2021 39.28 39.52 38.93 39.36 57,620 +0.12(+0.31%)
Feb 10, 2021 39.20 39.63 39.15 39.24 49,602 +0.06(+0.15%)
Feb 09, 2021 39.75 39.95 38.91 39.18 83,785 -0.68(-1.71%)
Feb 08, 2021 40.00 40.35 39.66 39.86 83,789 -0.10(-0.25%)
Feb 05, 2021 41.34 41.34 39.91 39.96 181,325 -1.16(-2.82%)
Feb 04, 2021 40.79 41.37 40.41 41.12 90,558 +0.71(+1.76%)
Feb 03, 2021 40.09 40.78 40.05 40.41 119,697 +0.50(+1.25%)
Feb 02, 2021 40.00 40.23 39.65 39.91 73,305 +0.22(+0.55%)
Feb 01, 2021 39.85 39.98 39.42 39.69 48,948 +0.17(+0.43%)
Jan 29, 2021 39.60 39.63 39.20 39.52 33,032 -0.03(-0.08%)
Jan 28, 2021 39.69 39.69 39.35 39.55 46,594 +0.32(+0.82%)
Jan 27, 2021 39.86 39.86 39.15 39.23 73,267 -0.39(-0.98%)
Jan 26, 2021 39.35 39.95 39.00 39.62 67,296 +0.29(+0.74%)
Jan 25, 2021 39.39 39.80 38.64 39.33 115,854 +0.70(+1.81%)
Jan 22, 2021 38.52 38.65 38.30 38.63 40,545 +0.32(+0.84%)
Jan 21, 2021 38.94 38.94 38.25 38.31 51,471 -0.34(-0.88%)
Jan 20, 2021 38.74 38.88 38.40 38.65 71,655 +0.25(+0.65%)
Jan 19, 2021 40.00 40.00 38.07 38.40 125,664 -0.90(-2.29%)
Jan 18, 2021 40.64 40.81 38.91 39.30 134,854 +0.85(+2.21%)
Jan 15, 2021 37.98 38.79 37.35 38.45 222,600 +1.47(+3.98%)
Jan 14, 2021 39.45 39.45 36.90 36.98 410,412 -0.31(-0.83%)
Jan 13, 2021 40.80 40.80 37.20 37.29 484,642 -4.06(-9.82%)
Jan 12, 2021 42.63 42.63 41.35 41.35 52,981 -1.12(-2.64%)
Jan 11, 2021 42.61 42.90 42.35 42.47 13,738 -0.50(-1.16%)
Jan 08, 2021 43.50 43.50 42.65 42.97 15,930 -0.13(-0.30%)
Jan 07, 2021 43.85 43.85 42.85 43.10 41,794 -0.10(-0.23%)
Jan 06, 2021 43.95 43.95 43.05 43.20 30,929 -0.60(-1.37%)
Jan 05, 2021 44.00 44.50 43.50 43.80 11,420 -0.24(-0.54%)
Jan 04, 2021 43.87 44.49 43.70 44.04 7,976 +0.54(+1.24%)
Dec 31, 2020 43.50 43.50 43.50 0 -0.65(-1.47%)
Dec 30, 2020 44.90 44.90 44.15 44.15 2,628 -0.65(-1.45%)
Dec 29, 2020 44.12 45.08 44.12 44.80 7,541 +0.05(+0.11%)
Dec 24, 2020 44.75 44.75 44.75 0 +0.38(+0.86%)
Dec 23, 2020 45.48 45.48 44.27 44.37 8,424 -0.64(-1.42%)
Dec 22, 2020 44.83 45.87 44.68 45.01 9,522 +0.14(+0.31%)
Dec 21, 2020 45.21 45.42 44.26 44.87 6,687 -0.14(-0.31%)
Dec 18, 2020 45.50 45.57 45.01 45.01 7,880 -0.38(-0.84%)
Dec 17, 2020 44.79 45.50 44.67 45.39 6,699 +0.61(+1.36%)
Dec 16, 2020 45.25 45.30 44.78 44.78 12,184 -0.37(-0.82%)
Dec 15, 2020 44.95 45.25 44.87 45.15 6,059 +0.15(+0.33%)
Dec 14, 2020 44.50 45.10 44.28 45.00 12,258 +0.83(+1.88%)
Dec 11, 2020 44.01 44.45 43.92 44.17 5,325 -0.01(-0.02%)
Dec 10, 2020 44.70 44.98 44.11 44.18 9,605 -0.53(-1.19%)
Dec 09, 2020 44.69 44.80 44.12 44.71 4,977 +0.05(+0.11%)
Dec 08, 2020 44.56 45.19 44.56 44.66 38,667 +0.11(+0.25%)
Dec 07, 2020 44.85 44.87 44.41 44.55 68,340 +0.15(+0.34%)
Dec 04, 2020 44.80 44.92 44.25 44.40 7,325 -0.52(-1.16%)
Dec 03, 2020 44.97 44.97 44.25 44.92 6,415 +0.49(+1.10%)
Dec 02, 2020 43.65 44.43 43.40 44.43 6,869 +1.03(+2.37%)
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.