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, 2009 13.50 13.50 13.50 13.50 1,204 +0.28(+2.12%)
Apr 29, 2009 13.45 13.68 13.22 13.22 1,500 -0.16(-1.20%)
Apr 28, 2009 13.34 13.40 13.33 13.38 2,200 +0.31(+2.37%)
Apr 27, 2009 12.94 13.38 12.94 13.07 1,370 -0.08(-0.61%)
Apr 24, 2009 13.18 13.18 13.15 13.15 900 +0.47(+3.71%)
Apr 22, 2009 12.68 12.68 12.68 0 +0.00(+0.00%)
Apr 21, 2009 12.68 12.68 12.68 12.68 1,600 +0.00(+0.00%)
Apr 20, 2009 12.70 12.70 12.68 12.68 1,500 -0.22(-1.71%)
Apr 17, 2009 12.95 13.00 12.90 12.90 1,900 +0.40(+3.20%)
Apr 16, 2009 12.69 12.70 12.50 12.50 1,190 -0.19(-1.50%)
Apr 15, 2009 12.69 12.69 12.69 12.69 230 +0.19(+1.52%)
Apr 13, 2009 12.50 12.50 12.50 12.50 0 -0.08(-0.64%)
Apr 09, 2009 12.77 13.07 12.58 12.58 2,000 +0.28(+2.28%)
Apr 08, 2009 12.76 12.89 12.30 12.30 8,218 -1.17(-8.69%)
Apr 06, 2009 13.47 13.47 13.47 13.47 247 +0.00(+0.00%)
Apr 03, 2009 14.24 14.24 13.40 13.47 1,100 -0.10(-0.74%)
Apr 02, 2009 13.57 13.57 13.57 13.57 200 +0.19(+1.42%)
Mar 31, 2009 13.38 13.38 13.38 0 +0.38(+2.92%)
Mar 30, 2009 13.19 13.19 12.82 13.00 900 -0.41(-3.06%)
Mar 26, 2009 13.41 13.41 13.41 13.41 225 -0.02(-0.15%)
Mar 25, 2009 13.43 13.43 13.43 13.43 1,022 +0.00(+0.00%)
Mar 24, 2009 12.15 13.43 12.15 13.43 1,750 +0.92(+7.35%)
Mar 19, 2009 12.51 12.51 12.51 12.51 0 -0.49(-3.77%)
Mar 18, 2009 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Mar 17, 2009 13.01 13.25 13.00 13.00 2,400 -0.25(-1.89%)
Mar 16, 2009 13.26 13.26 13.25 13.25 300 -0.19(-1.41%)
Mar 13, 2009 13.44 13.44 13.44 13.44 1,200 +0.20(+1.51%)
Mar 12, 2009 13.24 13.24 0 +0.00(+0.00%)
Mar 11, 2009 13.24 13.24 13.24 13.24 100 -0.08(-0.60%)
Mar 10, 2009 13.32 13.32 0 +0.00(+0.00%)
Mar 09, 2009 13.32 13.32 0 +0.00(+0.00%)
Mar 06, 2009 13.50 13.50 13.32 13.32 400 -0.16(-1.19%)
Mar 05, 2009 13.48 13.48 0 +0.00(+0.00%)
Mar 04, 2009 13.79 13.79 13.48 13.48 5,400 +0.52(+4.01%)
Mar 02, 2009 12.96 12.96 0 +0.00(+0.00%)
Feb 27, 2009 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Feb 26, 2009 12.96 12.96 0 +0.00(+0.00%)
Feb 25, 2009 12.96 12.96 12.96 12.96 100 +0.54(+4.35%)
Feb 24, 2009 12.42 12.42 12.42 12.42 400 +0.11(+0.89%)
Feb 23, 2009 12.73 13.56 12.31 12.31 3,050 -0.42(-3.30%)
Feb 20, 2009 12.73 12.73 12.73 12.73 1,500 +0.00(+0.00%)
Feb 19, 2009 12.73 12.73 0 +0.00(+0.00%)
Feb 18, 2009 12.64 12.99 12.64 12.73 3,227 +0.07(+0.55%)
Feb 17, 2009 12.66 12.66 0 +0.00(+0.00%)
Feb 13, 2009 12.66 12.66 12.66 12.66 200 +0.10(+0.80%)
Feb 12, 2009 12.98 12.98 12.56 12.56 720 -0.14(-1.10%)
Feb 11, 2009 12.70 12.70 0 +0.00(+0.00%)
Feb 10, 2009 13.01 13.01 12.70 12.70 3,497 -0.55(-4.15%)
Feb 09, 2009 13.21 13.74 13.11 13.25 10,750 -0.38(-2.79%)
Feb 06, 2009 13.89 13.89 13.63 13.63 1,600 -0.26(-1.87%)
Feb 05, 2009 13.89 13.89 0 +0.00(+0.00%)
Feb 04, 2009 13.89 13.89 13.89 13.89 200 +0.01(+0.07%)
Feb 03, 2009 13.79 13.88 13.79 13.88 430 -0.78(-5.32%)
Feb 02, 2009 14.19 14.66 14.19 14.66 600 +0.41(+2.88%)
Jan 30, 2009 14.23 14.25 13.95 14.25 2,600 +0.77(+5.71%)
Jan 29, 2009 13.48 13.48 50 +0.00(+0.00%)
Jan 28, 2009 13.48 13.48 13.48 13.48 100 -0.61(-4.33%)
Jan 27, 2009 14.09 14.09 0 +0.00(+0.00%)
Jan 26, 2009 14.30 14.30 14.09 14.09 660 -0.50(-3.43%)
Jan 23, 2009 14.59 14.59 0 +0.00(+0.00%)
Jan 22, 2009 14.59 14.59 14.59 14.59 300 -0.28(-1.88%)
Jan 21, 2009 14.41 14.87 14.41 14.87 340 +0.03(+0.20%)
Jan 20, 2009 14.76 14.87 14.75 14.84 2,100 -0.15(-1.00%)
Jan 19, 2009 14.99 14.99 0 +0.00(+0.00%)
Jan 16, 2009 14.98 15.01 14.98 14.99 1,000 +0.36(+2.46%)
Jan 15, 2009 14.30 14.64 14.30 14.63 400 +0.56(+3.98%)
Jan 14, 2009 14.07 14.07 14.07 14.07 200 -0.49(-3.37%)
Jan 13, 2009 14.17 14.69 14.17 14.56 3,500 +0.75(+5.43%)
Jan 12, 2009 13.81 13.83 13.81 13.81 1,521 +0.18(+1.32%)
Jan 09, 2009 13.51 13.63 13.51 13.63 400 -0.63(-4.42%)
Jan 08, 2009 14.26 14.26 43 +0.00(+0.00%)
Jan 07, 2009 14.26 14.26 0 +0.00(+0.00%)
Jan 06, 2009 14.26 14.26 14.26 14.26 100 -0.24(-1.66%)
Jan 05, 2009 14.51 14.51 14.50 14.50 1,000 +0.41(+2.91%)
Jan 02, 2009 14.09 14.09 0 +0.00(+0.00%)
Jan 01, 2009 14.09 14.09 0 +0.00(+0.00%)
Dec 31, 2008 14.09 14.09 0 +0.00(+0.00%)
Dec 30, 2008 14.09 14.09 14.09 14.09 300 +0.92(+6.99%)
Dec 29, 2008 13.14 13.17 13.14 13.17 305 +0.05(+0.38%)
Dec 24, 2008 12.93 13.12 12.92 13.12 1,500 -0.13(-0.98%)
Dec 23, 2008 13.25 13.96 13.25 13.25 3,450 +0.09(+0.68%)
Dec 22, 2008 13.28 13.41 13.16 13.16 1,445 +0.06(+0.46%)
Dec 19, 2008 13.31 13.31 13.10 13.10 1,500 +0.26(+2.02%)
Dec 18, 2008 13.12 13.83 12.72 12.84 2,800 -0.43(-3.24%)
Dec 17, 2008 13.27 13.27 0 +0.00(+0.00%)
Dec 16, 2008 12.97 13.60 12.96 13.27 5,500 +0.25(+1.92%)
Dec 15, 2008 13.11 13.14 13.02 13.02 3,600 -0.47(-3.48%)
Dec 12, 2008 13.16 13.49 13.03 13.49 1,300 +0.45(+3.45%)
Dec 11, 2008 13.24 13.24 13.04 13.04 2,400 -0.48(-3.55%)
Dec 10, 2008 13.54 13.56 13.52 13.52 1,700 +0.13(+0.97%)
Dec 09, 2008 12.45 13.40 12.45 13.39 3,101 +0.84(+6.69%)
Dec 08, 2008 13.00 13.00 12.41 12.55 4,065 +0.00(+0.00%)
Dec 05, 2008 11.91 12.55 11.91 12.55 600 +0.88(+7.54%)
Dec 04, 2008 11.61 11.94 11.61 11.67 5,260 -0.43(-3.55%)
Dec 03, 2008 12.10 12.10 12.10 12.10 1,000 +0.19(+1.60%)
Dec 02, 2008 11.79 12.23 11.57 11.91 2,450 -0.19(-1.57%)
Dec 01, 2008 12.50 12.50 12.10 12.10 1,848 -0.31(-2.50%)
Nov 28, 2008 12.20 12.41 11.98 12.41 600 +0.49(+4.11%)
Nov 27, 2008 12.00 12.00 11.92 11.92 340 -0.08(-0.67%)
Nov 26, 2008 11.15 12.60 11.15 12.00 7,495 -1.01(-7.76%)
Nov 25, 2008 13.67 14.06 13.01 13.01 3,380 -0.99(-7.07%)
Nov 24, 2008 14.77 14.77 14.00 14.00 1,800 -0.62(-4.24%)
Nov 21, 2008 14.60 14.62 14.07 14.62 3,874 -0.05(-0.34%)
Nov 20, 2008 14.67 14.67 14.67 14.67 210 -0.79(-5.11%)
Nov 19, 2008 15.70 15.70 15.46 15.46 1,954 -0.29(-1.84%)
Nov 18, 2008 14.15 15.95 14.15 15.75 6,815 +0.07(+0.45%)
Nov 17, 2008 15.53 15.68 15.42 15.68 1,000 -0.25(-1.57%)
Nov 14, 2008 16.15 16.15 15.89 15.93 1,650 +0.14(+0.89%)
Nov 13, 2008 15.58 15.79 15.51 15.79 500 +0.28(+1.81%)
Nov 12, 2008 15.51 15.51 0 +0.00(+0.00%)
Nov 11, 2008 15.51 15.51 15.51 15.51 800 -0.11(-0.70%)
Nov 10, 2008 15.62 15.62 0 +0.00(+0.00%)
Nov 07, 2008 15.41 15.70 15.41 15.62 1,900 -0.11(-0.70%)
Nov 06, 2008 16.54 16.54 15.53 15.73 775 -0.05(-0.32%)
Nov 05, 2008 15.78 15.78 15.78 15.78 559 -0.16(-1.00%)
Nov 04, 2008 16.23 16.23 15.94 15.94 2,300 -0.76(-4.55%)
Nov 03, 2008 16.70 16.70 16.70 16.70 140 +0.37(+2.27%)
Oct 31, 2008 16.01 16.33 16.00 16.33 1,101 +0.61(+3.88%)
Oct 30, 2008 15.25 15.72 15.25 15.72 2,009 +0.45(+2.95%)
Oct 29, 2008 15.39 15.40 15.27 15.27 400 +0.52(+3.53%)
Oct 28, 2008 14.91 14.93 14.75 14.75 1,310 +0.62(+4.39%)
Oct 27, 2008 14.85 15.01 14.13 14.13 2,400 -0.55(-3.75%)
Oct 24, 2008 15.06 15.06 14.64 14.68 1,191 -0.05(-0.34%)
Oct 23, 2008 14.70 14.73 14.70 14.73 1,390 +0.03(+0.20%)
Oct 22, 2008 14.70 14.70 14.70 14.70 450 +0.05(+0.34%)
Oct 21, 2008 15.18 15.18 14.50 14.65 900 -0.90(-5.79%)
Oct 20, 2008 14.30 15.60 14.30 15.55 4,390 +1.08(+7.46%)
Oct 17, 2008 14.40 14.47 14.02 14.47 900 +0.47(+3.36%)
Oct 16, 2008 14.00 14.00 13.77 14.00 300 +0.23(+1.67%)
Oct 15, 2008 14.37 14.37 13.77 13.77 3,338 -0.12(-0.86%)
Oct 14, 2008 13.01 14.56 12.76 13.89 2,106 +1.13(+8.86%)
Oct 10, 2008 13.50 13.50 12.76 12.76 1,900 -0.96(-7.00%)
Oct 09, 2008 13.58 13.72 13.58 13.72 720 +0.72(+5.54%)
Oct 08, 2008 12.53 13.03 12.53 13.00 1,720 -0.32(-2.40%)
Oct 07, 2008 13.32 14.00 13.32 13.32 5,954 -0.10(-0.75%)
Oct 06, 2008 13.42 13.42 13.42 13.42 2,000 -1.24(-8.46%)
Oct 03, 2008 14.65 15.20 14.25 14.66 2,950 +0.64(+4.56%)
Oct 02, 2008 13.72 14.02 13.72 14.02 810 +0.02(+0.14%)
Oct 01, 2008 13.78 14.00 13.78 14.00 800 +0.15(+1.08%)
Sep 30, 2008 13.49 14.18 13.49 13.85 1,130 +0.21(+1.54%)
Sep 29, 2008 14.04 14.04 13.38 13.64 1,545 -0.56(-3.94%)
Sep 26, 2008 12.92 14.20 12.73 14.20 4,500 +0.81(+6.05%)
Sep 25, 2008 13.39 13.39 13.39 13.39 24 +0.00(+0.00%)
Sep 24, 2008 13.23 13.39 13.23 13.39 2,610 -1.05(-7.27%)
Sep 23, 2008 14.44 14.44 0 +0.00(+0.00%)
Sep 22, 2008 14.21 14.44 14.21 14.44 1,050 -0.14(-0.96%)
Sep 19, 2008 14.37 14.68 14.20 14.58 2,080 +0.83(+6.04%)
Sep 18, 2008 13.75 13.75 13.75 13.75 250 -0.08(-0.58%)
Sep 17, 2008 13.96 14.15 13.83 13.83 3,400 -0.40(-2.81%)
Sep 16, 2008 13.75 14.62 13.75 14.23 3,435 -0.51(-3.46%)
Sep 15, 2008 14.23 14.74 14.23 14.74 1,550 +0.17(+1.17%)
Sep 12, 2008 14.57 14.57 14.57 14.57 300 -0.23(-1.55%)
Sep 11, 2008 14.67 14.80 14.52 14.80 2,200 +0.29(+2.00%)
Sep 10, 2008 14.36 14.52 14.36 14.51 1,325 +0.51(+3.64%)
Sep 09, 2008 14.00 14.00 14.00 14.00 150 -0.05(-0.36%)
Sep 08, 2008 13.59 14.05 13.59 14.05 2,562 +0.78(+5.88%)
Sep 05, 2008 13.31 13.31 13.27 13.27 1,800 -0.34(-2.50%)
Sep 04, 2008 13.04 13.61 13.04 13.61 1,245 -0.39(-2.79%)
Sep 03, 2008 13.84 14.01 13.58 14.00 3,355 +0.35(+2.56%)
Sep 02, 2008 13.16 14.00 12.75 13.65 32,030 +0.80(+6.23%)
Aug 29, 2008 12.80 12.85 12.70 12.85 12,600 +0.24(+1.90%)
Aug 28, 2008 12.26 12.61 12.26 12.61 500 +0.24(+1.94%)
Aug 27, 2008 12.38 12.38 12.37 12.37 300 -0.18(-1.43%)
Aug 26, 2008 12.55 12.55 12.55 12.55 400 +0.03(+0.24%)
Aug 25, 2008 13.19 13.19 12.52 12.52 1,925 -0.43(-3.32%)
Aug 22, 2008 12.92 13.09 12.92 12.95 1,450 +0.30(+2.37%)
Aug 21, 2008 12.93 12.94 12.65 12.65 2,350 -0.26(-2.01%)
Aug 20, 2008 12.90 13.30 12.90 12.91 1,376 +0.27(+2.14%)
Aug 19, 2008 12.82 12.98 12.64 12.64 1,900 -0.23(-1.79%)
Aug 18, 2008 12.87 12.87 12.87 12.87 400 +0.51(+4.13%)
Aug 15, 2008 12.36 0 +0.00(+0.00%)
Aug 14, 2008 12.20 12.36 12.20 12.36 900 +0.13(+1.06%)
Aug 13, 2008 12.25 12.25 12.23 12.23 1,200 -0.06(-0.49%)
Aug 12, 2008 12.50 12.50 12.21 12.29 2,850 -0.25(-1.99%)
Aug 11, 2008 12.25 12.58 12.25 12.54 895 +0.29(+2.37%)
Aug 08, 2008 12.08 12.30 12.08 12.25 950 +0.25(+2.08%)
Aug 07, 2008 11.74 12.00 11.72 12.00 2,200 +0.10(+0.84%)
Aug 06, 2008 12.01 12.26 11.90 11.90 1,145 -0.48(-3.88%)
Aug 05, 2008 12.00 12.38 12.00 12.38 820 +1.43(+13.06%)
Aug 04, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Aug 01, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jul 31, 2008 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jul 30, 2008 10.79 11.49 10.79 10.95 2,285 +0.08(+0.74%)
Jul 29, 2008 11.99 11.99 10.87 10.87 4,336 -0.17(-1.54%)
Jul 28, 2008 11.01 11.08 10.97 11.04 620 +0.12(+1.10%)
Jul 25, 2008 11.00 11.00 10.92 10.92 2,224 +0.13(+1.20%)
Jul 24, 2008 10.81 10.92 10.79 10.79 3,500 +0.09(+0.84%)
Jul 23, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 22, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 21, 2008 10.59 10.80 10.46 10.70 4,550 -0.02(-0.19%)
Jul 18, 2008 10.63 10.72 10.50 10.72 2,000 +0.35(+3.38%)
Jul 17, 2008 10.50 10.50 10.32 10.37 5,835 -0.13(-1.24%)
Jul 16, 2008 11.16 11.16 10.42 10.50 3,840 -0.55(-4.98%)
Jul 15, 2008 11.52 11.73 11.05 11.05 2,657 -0.88(-7.38%)
Jul 14, 2008 11.75 11.93 11.75 11.93 635 +0.05(+0.42%)
Jul 11, 2008 12.30 12.30 11.88 11.88 1,250 -0.32(-2.62%)
Jul 10, 2008 12.30 12.30 12.20 12.20 513 -0.10(-0.81%)
Jul 09, 2008 12.59 12.59 12.15 12.30 2,850 -0.78(-5.96%)
Jul 08, 2008 13.08 13.08 13.08 13.08 360 +0.39(+3.07%)
Jul 07, 2008 12.90 13.10 12.69 12.69 3,520 -0.26(-2.01%)
Jul 04, 2008 13.24 13.24 12.80 12.95 1,400 +0.20(+1.57%)
Jul 03, 2008 13.20 13.20 12.75 12.75 2,040 -0.31(-2.37%)
Jul 02, 2008 13.95 14.07 13.05 13.06 1,800 -0.50(-3.69%)
Jul 01, 2008 13.56 13.56 13.56 13.56 120 +0.00(+0.00%)
Jun 30, 2008 13.56 13.56 13.56 13.56 120 +0.31(+2.34%)
Jun 27, 2008 13.25 13.25 13.25 13.25 200 +0.22(+1.69%)
Jun 26, 2008 13.11 13.50 13.03 13.03 400 -0.36(-2.69%)
Jun 25, 2008 13.51 13.51 13.38 13.39 600 -0.64(-4.56%)
Jun 24, 2008 13.29 14.03 13.29 14.03 4,200 +1.03(+7.92%)
Jun 23, 2008 12.99 13.00 12.99 13.00 600 -0.01(-0.08%)
Jun 20, 2008 13.01 13.02 13.00 13.01 1,500 -0.73(-5.31%)
Jun 19, 2008 13.01 13.74 13.01 13.74 1,000 -0.21(-1.51%)
Jun 18, 2008 13.01 13.95 13.01 13.95 950 +0.14(+1.01%)
Jun 17, 2008 13.60 13.81 13.60 13.81 3,507 +0.32(+2.37%)
Jun 16, 2008 13.49 13.49 13.49 13.49 0 +0.00(+0.00%)
Jun 13, 2008 13.03 13.49 13.03 13.49 2,455 +0.41(+3.13%)
Jun 12, 2008 13.05 13.11 13.04 13.08 1,215 +0.27(+2.11%)
Jun 11, 2008 12.81 12.81 12.81 12.81 275 -0.58(-4.33%)
Jun 10, 2008 13.18 13.39 13.18 13.39 410 +0.02(+0.15%)
Jun 09, 2008 13.98 14.20 13.37 13.37 4,878 -0.27(-1.98%)
Jun 06, 2008 14.00 14.00 13.64 13.64 1,400 -0.73(-5.08%)
Jun 05, 2008 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
Jun 04, 2008 14.37 14.37 14.37 14.37 100 +0.00(+0.00%)
Jun 03, 2008 14.11 14.37 14.11 14.37 900 -0.08(-0.55%)
Jun 02, 2008 14.80 14.80 14.45 14.45 1,850 -0.27(-1.83%)
May 30, 2008 14.95 14.95 14.72 14.72 900 -0.38(-2.52%)
May 29, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
May 28, 2008 14.93 15.14 14.93 15.10 815 +0.17(+1.14%)
May 27, 2008 14.93 14.93 14.93 14.93 300 -0.16(-1.06%)
May 26, 2008 14.06 15.09 14.06 15.09 2,250 +0.43(+2.93%)
May 23, 2008 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
May 22, 2008 14.57 14.66 14.57 14.66 600 -0.36(-2.40%)
May 21, 2008 15.07 15.08 15.02 15.02 2,300 +0.36(+2.46%)
May 20, 2008 14.75 14.75 14.66 14.66 300 -0.34(-2.27%)
May 19, 2008 15.01 15.07 15.00 15.00 1,600 +0.00(+0.00%)
May 16, 2008 15.01 15.07 15.00 15.00 1,600 -0.20(-1.32%)
May 15, 2008 15.21 15.21 15.20 15.20 800 +0.01(+0.07%)
May 14, 2008 15.19 15.19 15.19 15.19 38 +0.00(+0.00%)
May 13, 2008 15.19 15.19 15.19 15.19 100 -0.52(-3.31%)
May 12, 2008 16.00 16.00 15.71 15.71 552 -0.19(-1.19%)
May 09, 2008 15.98 15.98 15.90 15.90 300 +0.30(+1.92%)
May 08, 2008 14.80 15.97 14.80 15.60 1,724 +0.79(+5.33%)
May 07, 2008 14.80 14.81 14.80 14.81 1,600 +0.63(+4.44%)
May 06, 2008 14.55 14.55 14.18 14.18 2,650 -0.59(-3.99%)
May 05, 2008 14.22 14.77 14.22 14.77 260 +0.55(+3.87%)
May 02, 2008 14.22 14.22 14.22 14.22 800 -0.28(-1.93%)
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.