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 (%)
Apr 30, 2007 24.18 24.21 24.03 24.03 1,740 -0.07(-0.29%)
Apr 27, 2007 24.15 24.15 24.10 24.10 600 -0.33(-1.35%)
Apr 26, 2007 24.33 24.50 24.33 24.43 1,300 +0.46(+1.92%)
Apr 25, 2007 23.50 24.20 23.50 23.97 4,755 +1.02(+4.44%)
Apr 24, 2007 23.00 23.11 22.63 22.95 2,876 -0.55(-2.34%)
Apr 23, 2007 23.70 23.70 23.50 23.50 950 -0.22(-0.93%)
Apr 20, 2007 23.75 23.75 23.72 23.72 1,100 +0.22(+0.94%)
Apr 19, 2007 23.51 23.75 23.50 23.50 2,100 -0.28(-1.18%)
Apr 18, 2007 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Apr 17, 2007 24.15 24.21 23.66 23.78 2,385 -0.53(-2.18%)
Apr 16, 2007 24.15 24.31 24.15 24.31 944 +0.28(+1.17%)
Apr 13, 2007 24.03 24.03 24.03 24.03 720 -0.43(-1.76%)
Apr 12, 2007 24.46 24.46 24.46 24.46 400 +0.40(+1.66%)
Apr 11, 2007 23.70 24.06 23.70 24.06 1,550 +0.05(+0.21%)
Apr 10, 2007 23.66 24.01 23.66 24.01 1,600 +0.39(+1.65%)
Apr 09, 2007 24.40 24.40 23.62 23.62 1,040 -0.86(-3.51%)
Apr 05, 2007 24.48 24.48 24.48 24.48 1,010 +0.36(+1.49%)
Apr 04, 2007 25.50 25.50 24.12 24.12 8,550 -0.76(-3.05%)
Apr 03, 2007 24.88 24.88 24.88 24.88 200 +0.18(+0.73%)
Apr 02, 2007 24.50 24.85 24.50 24.70 903 +0.20(+0.82%)
Mar 30, 2007 24.50 24.50 24.50 24.50 400 -0.20(-0.81%)
Mar 29, 2007 24.70 24.70 24.70 24.70 200 +0.00(+0.00%)
Mar 28, 2007 24.27 24.70 24.27 24.70 4,850 +0.23(+0.94%)
Mar 27, 2007 24.00 24.47 24.00 24.47 1,150 +0.47(+1.96%)
Mar 26, 2007 24.93 24.93 23.90 24.00 1,767 +0.32(+1.35%)
Mar 23, 2007 23.98 23.98 23.66 23.68 2,680 -0.36(-1.50%)
Mar 22, 2007 24.04 24.04 24.04 24.04 150 -0.41(-1.68%)
Mar 21, 2007 23.68 24.45 23.68 24.45 1,390 +0.48(+2.00%)
Mar 20, 2007 24.03 24.32 23.81 23.97 3,820 -0.49(-2.00%)
Mar 19, 2007 24.80 24.80 24.46 24.46 1,776 +0.27(+1.12%)
Mar 16, 2007 24.62 25.08 24.19 24.19 1,255 -0.47(-1.91%)
Mar 15, 2007 24.80 24.80 24.20 24.66 1,500 -0.14(-0.56%)
Mar 14, 2007 24.01 24.80 24.01 24.80 1,350 +0.77(+3.20%)
Mar 13, 2007 24.21 24.22 23.81 24.03 1,555 -0.88(-3.53%)
Mar 12, 2007 25.15 25.15 24.91 24.91 1,104 -0.13(-0.52%)
Mar 09, 2007 25.69 25.69 24.92 25.04 4,675 +0.09(+0.36%)
Mar 08, 2007 24.92 24.95 24.92 24.95 750 -0.30(-1.19%)
Mar 07, 2007 25.25 25.28 25.25 25.25 2,050 -0.19(-0.75%)
Mar 06, 2007 25.01 25.44 25.01 25.44 1,730 +0.55(+2.21%)
Mar 05, 2007 24.89 24.89 24.89 24.89 50 +0.00(+0.00%)
Mar 02, 2007 24.75 24.89 24.75 24.89 1,380 +0.04(+0.16%)
Mar 01, 2007 24.85 24.85 24.85 24.85 220 -0.01(-0.04%)
Feb 28, 2007 24.50 24.99 24.50 24.86 4,485 +0.21(+0.85%)
Feb 27, 2007 25.34 25.34 24.65 24.65 3,321 -0.76(-2.99%)
Feb 26, 2007 25.41 25.41 25.41 25.41 494 -0.03(-0.12%)
Feb 23, 2007 25.35 25.49 25.11 25.44 31,255 +0.24(+0.95%)
Feb 22, 2007 25.13 25.33 25.00 25.20 77,540 +0.08(+0.32%)
Feb 21, 2007 25.25 25.50 25.12 25.12 2,502 +0.01(+0.04%)
Feb 20, 2007 25.45 25.45 25.10 25.11 2,900 -0.19(-0.75%)
Feb 16, 2007 25.30 25.30 25.30 25.30 180 -0.39(-1.52%)
Feb 15, 2007 25.31 25.75 25.31 25.69 5,190 -0.01(-0.04%)
Feb 14, 2007 25.21 25.70 25.21 25.70 2,066 +0.49(+1.94%)
Feb 13, 2007 25.21 25.21 25.21 25.21 2,000 +0.07(+0.28%)
Feb 12, 2007 25.35 25.35 25.14 25.14 400 -0.14(-0.55%)
Feb 09, 2007 25.60 25.60 25.28 25.28 1,400 -0.23(-0.90%)
Feb 08, 2007 25.69 25.69 25.51 25.51 4,400 -0.49(-1.88%)
Feb 07, 2007 26.29 26.29 25.73 26.00 1,330 -0.04(-0.15%)
Feb 06, 2007 26.07 26.07 26.04 26.04 420 -0.21(-0.80%)
Feb 05, 2007 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Feb 02, 2007 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Feb 01, 2007 26.25 26.25 26.25 26.25 600 +0.25(+0.96%)
Jan 31, 2007 26.00 26.00 26.00 26.00 100 -0.25(-0.95%)
Jan 30, 2007 26.30 26.30 26.25 26.25 1,145 -0.29(-1.09%)
Jan 29, 2007 26.20 26.54 26.10 26.54 723 +0.69(+2.67%)
Jan 26, 2007 25.79 26.05 25.79 25.85 1,435 -0.60(-2.27%)
Jan 25, 2007 26.45 26.45 26.45 26.45 550 -0.97(-3.54%)
Jan 24, 2007 26.01 27.42 26.01 27.42 1,380 +0.92(+3.47%)
Jan 23, 2007 26.50 26.50 26.50 26.50 150 +0.35(+1.34%)
Jan 22, 2007 27.34 27.34 26.15 26.15 1,750 -0.85(-3.15%)
Jan 19, 2007 27.00 27.00 27.00 27.00 520 +0.52(+1.96%)
Jan 18, 2007 26.54 26.54 26.43 26.48 1,129 -0.19(-0.71%)
Jan 17, 2007 26.67 26.67 26.67 26.67 800 +0.00(+0.00%)
Jan 16, 2007 26.67 26.67 26.67 26.67 100 +0.67(+2.58%)
Jan 12, 2007 25.50 26.00 25.50 26.00 2,490 +0.67(+2.65%)
Jan 11, 2007 25.33 25.33 25.33 25.33 100 +0.38(+1.52%)
Jan 10, 2007 24.86 24.95 24.84 24.95 2,600 -0.38(-1.50%)
Jan 09, 2007 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Jan 08, 2007 25.25 25.33 25.25 25.33 404 +0.33(+1.32%)
Jan 05, 2007 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 04, 2007 25.25 25.25 24.90 25.00 2,720 -0.32(-1.26%)
Jan 03, 2007 25.32 25.32 25.32 25.32 1,000 -0.63(-2.43%)
Dec 29, 2006 25.31 25.95 25.31 25.95 2,995 +0.45(+1.76%)
Dec 28, 2006 25.94 25.94 25.50 25.50 700 +0.35(+1.39%)
Dec 27, 2006 25.15 25.15 25.15 25.15 100 +0.00(+0.00%)
Dec 26, 2006 25.20 25.20 25.15 25.15 600 +0.00(+0.00%)
Dec 22, 2006 25.20 25.20 25.15 25.15 600 -0.55(-2.14%)
Dec 21, 2006 25.46 25.70 25.46 25.70 300 +0.30(+1.18%)
Dec 20, 2006 25.06 25.84 25.06 25.40 3,460 +0.30(+1.20%)
Dec 19, 2006 25.50 25.50 25.10 25.10 1,847 -1.07(-4.09%)
Dec 18, 2006 25.56 26.17 25.56 26.17 2,100 +0.27(+1.04%)
Dec 15, 2006 25.90 25.90 25.90 25.90 400 -0.40(-1.52%)
Dec 14, 2006 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Dec 13, 2006 26.00 26.30 25.95 26.30 3,600 +0.09(+0.34%)
Dec 12, 2006 25.82 26.21 25.77 26.21 2,620 +0.37(+1.43%)
Dec 11, 2006 25.84 25.84 25.84 25.84 800 -0.14(-0.54%)
Dec 08, 2006 26.46 26.46 25.98 25.98 1,000 -0.47(-1.78%)
Dec 07, 2006 26.45 26.45 26.45 26.45 421 +0.33(+1.26%)
Dec 06, 2006 26.12 26.12 26.12 26.12 1,450 -0.63(-2.36%)
Dec 05, 2006 26.75 26.75 26.75 26.75 610 +0.55(+2.10%)
Dec 04, 2006 26.00 26.20 26.00 26.20 885 +0.70(+2.75%)
Dec 01, 2006 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Nov 30, 2006 25.57 25.57 25.00 25.50 1,813 -0.62(-2.37%)
Nov 29, 2006 26.12 26.12 26.12 26.12 250 -0.57(-2.14%)
Nov 28, 2006 25.70 26.99 25.70 26.69 1,699 +1.07(+4.18%)
Nov 27, 2006 26.13 26.13 25.62 25.62 1,015 -0.51(-1.95%)
Nov 24, 2006 26.13 26.13 26.13 26.13 310 -0.42(-1.58%)
Nov 22, 2006 27.24 27.24 26.00 26.55 5,905 -0.66(-2.43%)
Nov 21, 2006 27.44 27.44 27.21 27.21 625 +0.44(+1.64%)
Nov 20, 2006 26.77 26.77 26.77 26.77 200 -0.12(-0.45%)
Nov 17, 2006 27.44 27.44 26.89 26.89 3,200 -0.78(-2.82%)
Nov 16, 2006 27.80 27.80 27.67 27.67 3,150 -0.12(-0.43%)
Nov 15, 2006 28.25 28.25 27.79 27.79 750 -0.21(-0.75%)
Nov 14, 2006 28.00 28.00 28.00 28.00 991 +0.25(+0.90%)
Nov 13, 2006 27.91 27.91 27.75 27.75 1,990 -0.26(-0.93%)
Nov 10, 2006 28.00 28.01 28.00 28.01 1,020 +0.02(+0.07%)
Nov 09, 2006 27.36 27.99 27.36 27.99 5,350 +0.49(+1.78%)
Nov 08, 2006 27.50 27.50 27.50 27.50 530 -0.53(-1.89%)
Nov 07, 2006 28.03 28.03 28.03 28.03 150 +0.15(+0.54%)
Nov 06, 2006 28.20 28.20 27.78 27.88 826 +0.38(+1.38%)
Nov 03, 2006 27.45 27.50 27.45 27.50 1,138 +0.50(+1.85%)
Nov 02, 2006 27.50 27.50 26.79 27.00 2,250 +0.00(+0.00%)
Nov 01, 2006 27.00 27.00 26.45 27.00 2,450 +0.08(+0.30%)
Oct 31, 2006 27.09 27.24 26.91 26.92 1,915 -0.07(-0.26%)
Oct 30, 2006 26.80 26.99 26.40 26.99 800 -0.32(-1.17%)
Oct 27, 2006 27.31 27.31 27.31 27.31 215 +0.58(+2.17%)
Oct 26, 2006 26.75 26.75 26.70 26.73 4,170 -0.07(-0.26%)
Oct 25, 2006 27.00 27.00 26.44 26.80 6,960 +0.50(+1.90%)
Oct 24, 2006 26.30 26.30 26.30 26.30 300 +0.00(+0.00%)
Oct 23, 2006 26.30 26.32 26.20 26.30 1,756 +0.30(+1.15%)
Oct 20, 2006 25.90 26.00 25.90 26.00 1,600 +0.40(+1.56%)
Oct 19, 2006 25.75 25.75 25.60 25.60 368 -0.07(-0.27%)
Oct 18, 2006 25.40 25.67 25.40 25.67 600 +0.35(+1.38%)
Oct 17, 2006 26.00 26.00 25.32 25.32 200 -0.21(-0.82%)
Oct 16, 2006 25.53 25.53 25.53 25.53 115 +0.00(+0.00%)
Oct 13, 2006 25.60 25.60 25.53 25.53 1,210 -0.57(-2.18%)
Oct 12, 2006 26.44 26.44 26.00 26.10 1,400 +0.41(+1.60%)
Oct 11, 2006 26.39 26.39 25.69 25.69 2,200 +0.17(+0.67%)
Oct 10, 2006 25.49 25.99 25.49 25.52 3,966 +0.42(+1.67%)
Oct 09, 2006 24.92 25.18 24.50 25.10 5,704 +0.00(+0.00%)
Oct 06, 2006 24.92 25.18 24.50 25.10 5,704 +0.30(+1.21%)
Oct 05, 2006 23.40 24.87 23.40 24.80 1,303 +0.95(+3.98%)
Oct 04, 2006 24.30 24.30 23.84 23.85 1,575 +0.10(+0.42%)
Oct 03, 2006 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Oct 02, 2006 24.25 24.25 23.75 23.75 700 -0.33(-1.37%)
Sep 29, 2006 24.10 24.10 24.08 24.08 300 +0.43(+1.82%)
Sep 28, 2006 23.78 23.78 23.65 23.65 69,750 +0.32(+1.37%)
Sep 27, 2006 23.29 23.33 23.29 23.33 1,404 -0.68(-2.83%)
Sep 26, 2006 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Sep 25, 2006 24.01 24.01 24.01 24.01 500 -0.04(-0.17%)
Sep 22, 2006 24.00 24.05 24.00 24.05 650 +0.25(+1.05%)
Sep 21, 2006 23.80 23.80 23.80 23.80 220 -0.10(-0.42%)
Sep 20, 2006 23.65 23.90 23.65 23.90 277,543 +0.15(+0.63%)
Sep 19, 2006 23.75 23.87 23.75 23.75 1,900 -0.47(-1.94%)
Sep 18, 2006 24.49 24.49 23.91 24.22 1,520 -0.28(-1.14%)
Sep 15, 2006 23.96 24.50 23.96 24.50 1,556 +0.54(+2.25%)
Sep 14, 2006 24.49 24.49 23.96 23.96 390 +0.12(+0.50%)
Sep 13, 2006 23.84 23.84 23.84 23.84 800 +0.44(+1.88%)
Sep 12, 2006 23.12 23.40 23.12 23.40 1,490 +0.49(+2.14%)
Sep 11, 2006 23.39 23.39 22.91 22.91 1,858 -0.32(-1.38%)
Sep 08, 2006 23.30 23.64 23.18 23.23 2,180 +0.40(+1.75%)
Sep 06, 2006 24.49 24.49 22.83 22.83 4,030 -0.75(-3.18%)
Sep 05, 2006 23.50 23.58 23.14 23.58 3,185 -0.44(-1.83%)
Sep 01, 2006 23.99 24.20 23.90 24.02 3,850 +0.02(+0.08%)
Aug 31, 2006 24.00 24.00 24.00 24.00 2,030 -0.14(-0.58%)
Aug 30, 2006 24.44 24.44 23.60 24.14 1,460 -0.36(-1.47%)
Aug 29, 2006 24.40 24.50 24.40 24.50 1,051 +0.10(+0.41%)
Aug 28, 2006 24.45 24.48 24.18 24.40 4,580 +0.15(+0.62%)
Aug 25, 2006 23.75 24.25 23.75 24.25 2,273 +0.63(+2.67%)
Aug 24, 2006 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Aug 23, 2006 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Aug 22, 2006 23.88 23.88 23.20 23.62 10,211 -0.15(-0.63%)
Aug 21, 2006 23.42 23.77 23.32 23.77 6,008 +0.27(+1.15%)
Aug 18, 2006 23.49 23.50 23.49 23.50 385 +0.01(+0.04%)
Aug 17, 2006 23.15 23.49 23.15 23.49 1,660 +0.18(+0.77%)
Aug 16, 2006 23.31 23.31 23.31 23.31 200 -0.18(-0.77%)
Aug 15, 2006 23.49 23.49 23.49 23.49 450 -0.01(-0.04%)
Aug 14, 2006 23.50 23.50 23.50 23.50 1,000 +0.35(+1.51%)
Aug 11, 2006 23.15 23.15 23.15 23.15 640 -0.35(-1.49%)
Aug 10, 2006 23.50 23.50 23.50 23.50 100 +0.05(+0.21%)
Aug 09, 2006 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Aug 08, 2006 23.45 23.45 23.45 23.45 100 -0.05(-0.21%)
Aug 07, 2006 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 04, 2006 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 03, 2006 23.60 23.60 23.50 23.50 700 +0.50(+2.17%)
Aug 02, 2006 23.00 23.00 23.00 23.00 250 -0.25(-1.08%)
Aug 01, 2006 23.44 23.44 23.25 23.25 1,800 -0.29(-1.23%)
Jul 31, 2006 23.54 23.54 23.54 23.54 1,000 -0.34(-1.42%)
Jul 28, 2006 23.88 23.88 23.88 23.88 1,000 +0.00(+0.00%)
Jul 27, 2006 23.88 23.88 23.88 23.88 500 -0.07(-0.29%)
Jul 26, 2006 24.65 24.65 23.70 23.95 630,906 +0.30(+1.27%)
Jul 25, 2006 24.50 24.50 23.47 23.65 99,525 +0.05(+0.21%)
Jul 24, 2006 23.60 23.60 23.60 23.60 2,100 -0.55(-2.28%)
Jul 21, 2006 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Jul 20, 2006 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Jul 19, 2006 23.50 24.15 23.22 24.15 1,085 +1.08(+4.68%)
Jul 18, 2006 23.65 23.65 23.07 23.07 2,015 -1.18(-4.87%)
Jul 17, 2006 23.65 24.25 23.65 24.25 4,700 -0.25(-1.02%)
Jul 14, 2006 24.39 24.50 24.00 24.50 12,185 +0.10(+0.41%)
Jul 13, 2006 24.00 24.40 23.50 24.40 3,600 +0.40(+1.67%)
Jul 12, 2006 24.00 24.00 24.00 24.00 150 -0.15(-0.62%)
Jul 11, 2006 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Jul 10, 2006 24.19 24.19 24.15 24.15 1,370 +0.47(+1.98%)
Jul 07, 2006 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Jul 06, 2006 24.35 24.35 23.55 23.68 1,840 -0.37(-1.54%)
Jul 05, 2006 24.85 24.85 24.05 24.05 7,645 -0.35(-1.43%)
Jul 03, 2006 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Jun 30, 2006 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Jun 29, 2006 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Jun 28, 2006 24.85 24.85 24.40 24.40 11,800 -0.45(-1.81%)
Jun 27, 2006 24.85 24.85 24.85 24.85 4,500 +0.09(+0.36%)
Jun 23, 2006 25.25 25.90 24.76 24.76 1,400 +0.12(+0.49%)
Jun 22, 2006 24.64 24.64 24.64 24.64 400 -0.20(-0.81%)
Jun 21, 2006 24.85 24.85 24.84 24.84 928 +0.17(+0.69%)
Jun 20, 2006 24.85 24.85 24.67 24.67 1,000 -0.33(-1.32%)
Jun 19, 2006 25.00 25.00 25.00 25.00 900 +0.00(+0.00%)
Jun 16, 2006 25.00 25.00 25.00 25.00 1,000 -0.50(-1.96%)
Jun 15, 2006 25.20 25.50 25.15 25.50 150,115 +0.50(+2.00%)
Jun 14, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jun 13, 2006 25.89 25.89 25.00 25.00 770 -0.50(-1.96%)
Jun 12, 2006 25.84 25.84 25.50 25.50 300 -0.34(-1.32%)
Jun 09, 2006 25.60 25.84 25.60 25.84 15,900 +0.34(+1.33%)
Jun 08, 2006 25.30 25.50 25.30 25.50 4,500 +0.10(+0.39%)
Jun 07, 2006 25.00 25.40 25.00 25.40 21,820 -0.55(-2.12%)
Jun 06, 2006 25.20 25.95 24.78 25.95 1,545 +1.00(+4.01%)
Jun 05, 2006 24.99 26.00 24.91 24.95 2,000 -1.05(-4.04%)
Jun 02, 2006 26.00 26.00 26.00 26.00 1,800 +0.00(+0.00%)
Jun 01, 2006 25.41 26.00 25.41 26.00 6,350 +0.75(+2.97%)
May 31, 2006 26.06 26.28 25.25 25.25 51,450 -1.43(-5.36%)
May 30, 2006 26.38 26.74 26.38 26.68 2,240 -0.32(-1.19%)
May 26, 2006 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
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.