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 (%)
Mar 31, 2017 62.29 62.50 62.13 62.13 2,029 -0.32(-0.51%)
Mar 30, 2017 62.45 62.50 62.45 62.45 1,983 -0.04(-0.06%)
Mar 29, 2017 61.70 62.50 61.70 62.49 1,436 +0.00(+0.00%)
Mar 28, 2017 62.28 62.50 61.40 62.49 4,924 -0.42(-0.67%)
Mar 27, 2017 62.49 62.91 62.49 62.91 1,228 +0.76(+1.22%)
Mar 24, 2017 61.61 62.24 61.61 62.15 1,823 +0.55(+0.89%)
Mar 23, 2017 61.38 61.60 61.26 61.60 745 +0.00(+0.00%)
Mar 22, 2017 60.70 62.00 60.68 61.60 3,032 +0.39(+0.64%)
Mar 21, 2017 61.47 62.01 61.18 61.21 9,063 -1.36(-2.17%)
Mar 20, 2017 61.98 62.75 61.98 62.57 1,545 +0.46(+0.74%)
Mar 17, 2017 62.65 62.65 62.11 62.11 455 -0.54(-0.86%)
Mar 16, 2017 62.83 64.12 62.15 62.65 3,864 +1.40(+2.29%)
Mar 15, 2017 63.02 63.02 61.00 61.25 8,281 -1.30(-2.08%)
Mar 14, 2017 63.70 63.71 62.00 62.55 8,897 -2.80(-4.28%)
Mar 13, 2017 65.21 65.37 65.00 65.35 1,774 +1.00(+1.55%)
Mar 10, 2017 64.50 64.50 64.21 64.35 775 -0.15(-0.23%)
Mar 09, 2017 65.03 65.07 64.50 64.50 992 -0.57(-0.88%)
Mar 08, 2017 64.85 65.57 64.85 65.07 4,975 -0.24(-0.37%)
Mar 07, 2017 66.42 66.49 65.31 65.31 2,484 -1.11(-1.67%)
Mar 06, 2017 67.12 67.19 64.93 66.42 3,814 -0.02(-0.03%)
Mar 03, 2017 65.19 66.69 65.19 66.44 4,172 +0.54(+0.82%)
Mar 02, 2017 65.50 65.90 65.00 65.90 4,025 +0.46(+0.70%)
Mar 01, 2017 65.20 65.44 64.50 65.44 4,438 +1.19(+1.85%)
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%)
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.