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 29, 2011 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Apr 28, 2011 26.33 26.33 26.15 26.15 450 -0.84(-3.11%)
Apr 27, 2011 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Apr 26, 2011 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Apr 25, 2011 26.99 26.99 26.99 26.99 25,615 +0.00(+0.00%)
Apr 21, 2011 26.99 27.00 26.99 26.99 5,100 +0.00(+0.00%)
Apr 20, 2011 26.50 27.00 26.49 26.99 11,500 +0.49(+1.85%)
Apr 19, 2011 26.22 26.76 26.22 26.50 7,300 -0.25(-0.93%)
Apr 18, 2011 26.15 26.80 26.15 26.75 4,100 +0.52(+1.98%)
Apr 15, 2011 27.78 27.78 26.21 26.23 16,400 -0.42(-1.58%)
Apr 14, 2011 26.65 26.65 26.65 26.65 1,000 +0.15(+0.57%)
Apr 13, 2011 27.50 27.50 26.10 26.50 4,675 -0.17(-0.64%)
Apr 12, 2011 26.00 26.67 26.00 26.67 6,300 -0.01(-0.04%)
Apr 11, 2011 26.00 26.68 26.00 26.68 1,561 +0.68(+2.62%)
Apr 08, 2011 26.00 26.03 26.00 26.00 2,275 -0.30(-1.14%)
Apr 07, 2011 26.00 26.30 26.00 26.30 3,085 +0.30(+1.15%)
Apr 06, 2011 25.99 26.00 25.99 26.00 4,519 +0.01(+0.04%)
Apr 05, 2011 25.99 25.99 25.99 25.99 538 +0.48(+1.88%)
Apr 04, 2011 25.51 25.51 25.51 25.51 300 -0.22(-0.86%)
Apr 01, 2011 25.50 25.73 25.50 25.73 900 +0.23(+0.90%)
Mar 31, 2011 25.51 25.51 25.50 25.50 1,140 -0.29(-1.12%)
Mar 30, 2011 25.82 25.82 25.79 25.79 1,500 +0.14(+0.55%)
Mar 29, 2011 26.21 26.25 25.65 25.65 1,300 +0.28(+1.10%)
Mar 28, 2011 25.55 25.55 25.37 25.37 3,900 -0.37(-1.44%)
Mar 25, 2011 25.95 25.95 25.74 25.74 600 -0.21(-0.81%)
Mar 24, 2011 25.18 25.95 25.18 25.95 3,700 +0.64(+2.53%)
Mar 23, 2011 25.35 25.35 25.31 25.31 654 -0.04(-0.16%)
Mar 22, 2011 25.36 25.99 25.35 25.35 1,400 +0.03(+0.12%)
Mar 21, 2011 25.32 25.32 25.32 25.32 50 +0.00(+0.00%)
Mar 18, 2011 25.18 25.89 25.18 25.32 1,700 +0.32(+1.28%)
Mar 17, 2011 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Mar 16, 2011 24.99 25.00 24.99 25.00 270 +0.34(+1.38%)
Mar 15, 2011 25.01 25.01 24.66 24.66 610 -0.50(-1.99%)
Mar 14, 2011 25.16 25.16 25.16 25.16 80 +0.00(+0.00%)
Mar 11, 2011 25.49 25.49 25.16 25.16 797 -0.55(-2.14%)
Mar 10, 2011 25.30 25.71 25.30 25.71 900 +0.95(+3.84%)
Mar 09, 2011 25.10 25.10 24.76 24.76 1,200 -0.14(-0.56%)
Mar 08, 2011 25.15 25.15 24.90 24.90 5,440 -0.52(-2.05%)
Mar 07, 2011 26.10 26.10 25.42 25.42 3,317 -0.48(-1.85%)
Mar 04, 2011 26.49 26.49 25.73 25.90 5,700 -0.40(-1.52%)
Mar 03, 2011 25.49 26.30 25.48 26.30 2,450 +1.18(+4.70%)
Mar 02, 2011 25.64 25.64 25.09 25.12 2,671 -0.02(-0.08%)
Mar 01, 2011 24.90 26.25 24.90 25.14 5,400 -0.83(-3.20%)
Feb 28, 2011 26.01 26.01 25.89 25.97 3,750 -0.03(-0.12%)
Feb 25, 2011 26.35 26.49 25.97 26.00 5,475 -0.20(-0.76%)
Feb 24, 2011 26.40 26.40 25.32 26.20 2,950 -0.76(-2.82%)
Feb 23, 2011 26.76 26.96 26.76 26.96 271 -0.54(-1.96%)
Feb 22, 2011 27.25 27.50 27.25 27.50 2,400 +0.50(+1.85%)
Feb 18, 2011 27.00 27.00 27.00 27.00 100 -0.24(-0.88%)
Feb 17, 2011 26.61 27.24 26.61 27.24 2,340 +1.16(+4.45%)
Feb 16, 2011 26.08 26.08 26.08 50 +0.00(+0.00%)
Feb 15, 2011 26.08 26.08 26.08 0 +0.00(+0.00%)
Feb 14, 2011 26.08 26.08 26.08 0 +0.00(+0.00%)
Feb 11, 2011 26.08 26.08 26.08 0 +0.00(+0.00%)
Feb 10, 2011 25.90 26.08 25.90 26.08 600 -0.02(-0.08%)
Feb 09, 2011 26.10 26.10 26.10 0 +0.00(+0.00%)
Feb 08, 2011 26.40 26.40 25.70 26.10 1,845 -0.32(-1.21%)
Feb 07, 2011 26.44 26.44 26.42 26.42 600 -0.01(-0.04%)
Feb 04, 2011 26.43 26.43 26.43 26.43 220 -0.56(-2.07%)
Feb 03, 2011 26.99 26.99 26.99 0 +0.00(+0.00%)
Feb 02, 2011 26.99 27.25 26.99 26.99 700 +0.00(+0.00%)
Feb 01, 2011 26.99 26.99 26.99 0 +0.00(+0.00%)
Jan 31, 2011 26.99 26.99 26.99 26.99 225 +0.24(+0.90%)
Jan 28, 2011 26.51 26.75 26.42 26.75 1,725 +0.05(+0.19%)
Jan 27, 2011 26.81 26.81 26.70 26.70 2,225 -0.39(-1.44%)
Jan 26, 2011 26.93 27.50 26.93 27.09 5,460 +0.26(+0.97%)
Jan 25, 2011 26.83 26.83 26.83 26.83 1,300 +0.00(+0.00%)
Jan 24, 2011 26.91 26.91 26.83 26.83 2,400 +0.15(+0.56%)
Jan 21, 2011 26.99 26.99 26.68 26.68 870 +0.18(+0.68%)
Jan 20, 2011 26.50 26.50 26.50 0 +0.00(+0.00%)
Jan 19, 2011 26.50 26.50 26.50 26.50 150 -0.49(-1.82%)
Jan 18, 2011 26.56 27.39 26.56 26.99 1,800 -0.37(-1.35%)
Jan 17, 2011 26.83 27.36 26.83 27.36 392 +0.11(+0.40%)
Jan 14, 2011 27.24 27.25 27.24 27.25 380 +0.25(+0.93%)
Jan 13, 2011 27.49 27.49 26.99 27.00 1,090 +0.18(+0.67%)
Jan 12, 2011 26.82 26.82 26.82 26.82 1,200 -0.77(-2.79%)
Jan 11, 2011 28.00 28.00 26.94 27.59 1,050 +0.76(+2.83%)
Jan 10, 2011 26.83 26.83 26.83 26.83 400 -0.22(-0.81%)
Jan 07, 2011 27.05 27.05 27.05 10 +0.00(+0.00%)
Jan 06, 2011 26.80 27.05 26.80 27.05 236 +0.25(+0.93%)
Jan 05, 2011 27.50 27.50 26.80 26.80 586 -0.70(-2.55%)
Jan 04, 2011 27.15 27.78 27.04 27.50 2,750 +0.25(+0.92%)
Dec 31, 2010 27.48 28.24 27.25 27.25 2,480 -0.05(-0.18%)
Dec 30, 2010 27.29 27.30 27.29 27.30 335 +0.30(+1.11%)
Dec 29, 2010 26.06 27.00 26.06 27.00 300 +0.97(+3.73%)
Dec 24, 2010 26.03 26.03 26.03 26.03 500 -1.17(-4.30%)
Dec 23, 2010 27.20 27.20 27.20 27.20 100 +0.00(+0.00%)
Dec 22, 2010 27.20 27.20 27.20 27.20 100 +0.28(+1.04%)
Dec 21, 2010 26.92 26.92 26.92 26.92 350 +0.65(+2.47%)
Dec 20, 2010 26.14 26.27 26.14 26.27 1,150 -0.23(-0.87%)
Dec 17, 2010 26.50 26.50 26.50 26.50 418 +0.51(+1.96%)
Dec 16, 2010 25.99 25.99 25.99 25.99 1,000 -0.01(-0.04%)
Dec 15, 2010 25.87 26.00 25.87 26.00 800 +0.89(+3.54%)
Dec 14, 2010 25.11 25.11 25.11 25.11 100 -0.99(-3.79%)
Dec 13, 2010 25.85 26.10 25.84 26.10 520 +0.70(+2.76%)
Dec 10, 2010 25.40 25.40 25.40 25.40 300 -0.05(-0.20%)
Dec 09, 2010 26.20 26.20 25.40 25.45 700 -0.18(-0.70%)
Dec 08, 2010 26.84 26.84 25.63 25.63 2,300 -0.25(-0.97%)
Dec 07, 2010 26.03 26.13 25.88 25.88 875 +0.04(+0.15%)
Dec 06, 2010 26.57 26.57 25.84 25.84 1,100 -0.14(-0.54%)
Dec 03, 2010 25.85 25.98 25.50 25.98 1,300 +0.22(+0.85%)
Dec 02, 2010 25.76 25.76 25.76 25.76 300 -0.13(-0.50%)
Dec 01, 2010 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Nov 30, 2010 26.01 26.01 25.89 25.89 1,432 -0.51(-1.93%)
Nov 29, 2010 26.50 26.50 26.40 26.40 300 +0.14(+0.53%)
Nov 26, 2010 26.26 26.26 26.26 26.26 50 +0.00(+0.00%)
Nov 25, 2010 26.50 26.50 26.26 26.26 1,040 -0.22(-0.83%)
Nov 24, 2010 26.47 26.48 26.11 26.48 2,000 +1.23(+4.87%)
Nov 23, 2010 25.10 25.25 25.10 25.25 200 +0.05(+0.20%)
Nov 22, 2010 25.13 25.20 25.13 25.20 380 +0.42(+1.69%)
Nov 19, 2010 24.75 24.78 24.75 24.78 225 -0.51(-2.02%)
Nov 18, 2010 24.98 25.29 24.98 25.29 800 +0.63(+2.55%)
Nov 17, 2010 24.66 24.66 24.66 24.66 400 +0.06(+0.24%)
Nov 16, 2010 24.61 24.61 24.60 24.60 200 -0.24(-0.97%)
Nov 15, 2010 24.28 24.84 24.28 24.84 725 +0.94(+3.93%)
Nov 12, 2010 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Nov 11, 2010 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Nov 10, 2010 23.91 23.91 23.90 23.90 1,100 -0.08(-0.33%)
Nov 09, 2010 23.99 23.99 23.98 23.98 1,340 -0.35(-1.44%)
Nov 08, 2010 24.30 24.33 23.55 24.33 2,381 +0.58(+2.44%)
Nov 05, 2010 23.86 24.69 23.75 23.75 1,510 -0.80(-3.26%)
Nov 04, 2010 24.30 24.55 24.00 24.55 1,200 +0.16(+0.66%)
Nov 03, 2010 24.36 24.39 24.36 24.39 1,700 -0.20(-0.81%)
Nov 02, 2010 24.59 24.59 24.59 24.59 500 -0.16(-0.65%)
Nov 01, 2010 24.75 24.75 24.75 24.75 270 +0.50(+2.06%)
Oct 29, 2010 24.25 24.25 24.25 24.25 100 +0.05(+0.21%)
Oct 28, 2010 24.20 24.20 24.20 0 +0.00(+0.00%)
Oct 27, 2010 23.94 24.64 23.94 24.20 5,025 +0.51(+2.15%)
Oct 25, 2010 23.69 23.69 23.69 23.69 200 -0.01(-0.04%)
Oct 22, 2010 23.70 23.70 23.70 0 +0.00(+0.00%)
Oct 21, 2010 23.98 23.98 23.51 23.70 1,300 +0.77(+3.36%)
Oct 20, 2010 23.00 23.00 22.93 22.93 2,000 +0.18(+0.79%)
Oct 19, 2010 23.00 23.00 22.75 22.75 800 -0.25(-1.09%)
Oct 18, 2010 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 15, 2010 23.00 23.00 23.00 78 +0.00(+0.00%)
Oct 14, 2010 23.00 23.12 22.79 23.00 2,700 -0.40(-1.71%)
Oct 13, 2010 23.41 23.41 23.40 23.40 3,500 -0.39(-1.64%)
Oct 12, 2010 23.79 23.79 23.79 23.79 200 +0.04(+0.17%)
Oct 08, 2010 23.51 23.75 23.51 23.75 704 +0.10(+0.42%)
Oct 07, 2010 23.15 23.65 23.15 23.65 1,964 +0.05(+0.21%)
Oct 06, 2010 23.60 23.60 23.60 23.60 100 -0.05(-0.21%)
Oct 05, 2010 23.65 23.65 23.65 23.65 200 +1.15(+5.11%)
Oct 04, 2010 22.50 22.50 22.50 0 +0.00(+0.00%)
Oct 01, 2010 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 30, 2010 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 29, 2010 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 28, 2010 23.00 23.00 22.41 22.50 1,900 -0.52(-2.26%)
Sep 27, 2010 23.75 23.75 23.02 23.02 2,300 -0.73(-3.07%)
Sep 24, 2010 23.21 23.79 23.21 23.75 2,850 +0.13(+0.55%)
Sep 23, 2010 23.62 23.62 23.62 0 +0.00(+0.00%)
Sep 22, 2010 23.62 23.62 23.62 23.62 1,000 +0.13(+0.55%)
Sep 21, 2010 23.49 23.49 23.49 0 +0.00(+0.00%)
Sep 20, 2010 22.99 23.49 22.99 23.49 596 +0.49(+2.13%)
Sep 17, 2010 23.00 23.00 23.00 50 +0.87(+3.93%)
Sep 15, 2010 22.01 22.13 22.00 22.13 2,295 -0.93(-4.03%)
Sep 14, 2010 22.53 23.06 22.53 23.06 517 +0.18(+0.79%)
Sep 13, 2010 22.66 22.88 22.66 22.88 1,518 -0.12(-0.52%)
Sep 10, 2010 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 09, 2010 23.30 23.30 22.70 23.00 3,997 -0.31(-1.33%)
Sep 08, 2010 23.33 23.75 23.31 23.31 1,250 -0.39(-1.65%)
Sep 07, 2010 23.41 23.70 23.41 23.70 1,500 +0.29(+1.24%)
Sep 03, 2010 23.94 23.95 23.41 23.41 875 +0.03(+0.13%)
Sep 02, 2010 23.38 23.38 23.38 23.38 200 -0.57(-2.38%)
Sep 01, 2010 23.49 24.26 23.49 23.95 1,240 +1.41(+6.26%)
Aug 31, 2010 22.54 22.54 22.54 22.54 100 -0.21(-0.92%)
Aug 30, 2010 22.74 23.00 22.74 22.75 900 -0.65(-2.78%)
Aug 27, 2010 22.51 23.40 22.51 23.40 1,272 +0.98(+4.37%)
Aug 26, 2010 22.12 22.52 21.19 22.42 5,600 -1.07(-4.56%)
Aug 25, 2010 22.98 23.49 22.61 23.49 3,000 +0.94(+4.17%)
Aug 24, 2010 21.74 23.21 21.74 22.55 5,340 +1.05(+4.88%)
Aug 23, 2010 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 20, 2010 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 19, 2010 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 18, 2010 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 17, 2010 20.80 21.50 20.80 21.50 437 +0.44(+2.09%)
Aug 16, 2010 21.30 21.30 21.06 21.06 241 -0.39(-1.82%)
Aug 13, 2010 20.03 21.45 20.03 21.45 700 -0.02(-0.09%)
Aug 12, 2010 21.47 21.47 21.47 21.47 586 -0.03(-0.14%)
Aug 11, 2010 21.50 21.50 21.50 16 +0.00(+0.00%)
Aug 10, 2010 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 09, 2010 21.50 21.50 21.50 21.50 224 +0.35(+1.65%)
Aug 06, 2010 21.15 21.15 21.15 37 +0.00(+0.00%)
Aug 05, 2010 21.00 21.15 21.00 21.15 6,013 +0.14(+0.67%)
Aug 04, 2010 21.10 21.12 21.01 21.01 1,756 -0.19(-0.90%)
Aug 03, 2010 21.60 21.60 21.20 21.20 1,800 -0.44(-2.03%)
Jul 30, 2010 21.64 21.64 21.64 21.64 700 +0.44(+2.08%)
Jul 29, 2010 21.32 21.89 21.20 21.20 4,175 -1.09(-4.89%)
Jul 28, 2010 21.57 22.29 21.57 22.29 6,000 +0.79(+3.67%)
Jul 27, 2010 21.50 21.50 21.50 21.50 570 -0.73(-3.28%)
Jul 26, 2010 21.73 22.23 21.73 22.23 366 +0.03(+0.14%)
Jul 23, 2010 20.79 22.20 20.79 22.20 4,150 +0.70(+3.26%)
Jul 22, 2010 20.86 21.50 20.86 21.50 2,255 +0.51(+2.43%)
Jul 21, 2010 20.50 21.00 20.50 20.99 1,950 +0.54(+2.64%)
Jul 20, 2010 20.14 20.45 19.68 20.45 1,300 +0.45(+2.25%)
Jul 19, 2010 20.00 20.00 20.00 20.00 2,000 +0.22(+1.11%)
Jul 16, 2010 19.80 19.80 19.78 19.78 600 -0.22(-1.10%)
Jul 15, 2010 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 14, 2010 20.84 20.84 20.00 20.00 1,400 -0.55(-2.68%)
Jul 13, 2010 20.95 20.95 20.55 20.55 1,130 +1.30(+6.75%)
Jul 12, 2010 19.25 19.25 19.25 0 +0.00(+0.00%)
Jul 09, 2010 19.06 19.25 19.06 19.25 3,500 +0.35(+1.85%)
Jul 08, 2010 18.90 18.90 18.90 0 +0.00(+0.00%)
Jul 07, 2010 18.78 18.90 18.07 18.90 495 +0.12(+0.64%)
Jul 06, 2010 18.78 18.78 18.78 18.78 350 +0.67(+3.70%)
Jul 02, 2010 18.10 18.11 18.10 18.11 200 +0.00(+0.00%)
Jun 30, 2010 18.11 18.11 18.11 18.11 500 +0.00(+0.00%)
Jun 29, 2010 18.11 18.11 18.11 18.11 249 -0.39(-2.11%)
Jun 25, 2010 18.00 18.50 18.00 18.50 1,600 +0.56(+3.12%)
Jun 24, 2010 17.94 17.94 17.94 17.94 250 -0.99(-5.23%)
Jun 23, 2010 18.93 18.93 18.93 50 +0.00(+0.00%)
Jun 22, 2010 18.93 18.93 18.93 0 +0.00(+0.00%)
Jun 21, 2010 18.93 18.93 18.93 0 +0.00(+0.00%)
Jun 18, 2010 18.93 18.93 18.93 0 +0.00(+0.00%)
Jun 17, 2010 18.93 18.93 18.93 18.93 450 +0.92(+5.11%)
Jun 16, 2010 18.01 18.01 18.01 18.01 100 -0.89(-4.71%)
Jun 15, 2010 18.90 18.90 18.90 0 +0.00(+0.00%)
Jun 14, 2010 18.90 18.90 18.90 0 +0.00(+0.00%)
Jun 11, 2010 19.01 19.03 18.90 18.90 2,100 -0.14(-0.74%)
Jun 10, 2010 19.04 19.04 19.04 19.04 200 -0.78(-3.94%)
Jun 09, 2010 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Jun 08, 2010 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Jun 07, 2010 19.82 19.82 19.82 19.82 100 +0.42(+2.16%)
Jun 04, 2010 19.40 19.40 19.40 19.40 170 -0.05(-0.26%)
Jun 03, 2010 19.69 19.69 19.45 19.45 565 -0.25(-1.27%)
Jun 02, 2010 19.69 19.70 19.69 19.70 2,516 +0.95(+5.07%)
Jun 01, 2010 18.75 18.75 18.75 0 +0.00(+0.00%)
May 31, 2010 19.03 19.50 18.75 18.75 3,040 +0.00(+0.00%)
May 28, 2010 19.40 19.40 18.74 18.75 1,825 -0.20(-1.06%)
May 27, 2010 18.95 18.95 18.95 0 +0.00(+0.00%)
May 26, 2010 17.87 18.95 17.87 18.95 1,300 +0.85(+4.70%)
May 25, 2010 18.10 18.10 18.10 0 +0.00(+0.00%)
May 21, 2010 18.10 18.10 18.10 18.10 65 +0.00(+0.00%)
May 20, 2010 19.03 18.10 18.10 18.10 600 -1.40(-7.18%)
May 19, 2010 19.50 19.50 19.50 0 +0.00(+0.00%)
May 18, 2010 19.70 19.90 19.03 19.50 2,075 +0.90(+4.84%)
May 17, 2010 18.60 18.60 18.60 18.60 1,667 +0.00(+0.00%)
May 14, 2010 18.60 18.60 18.00 18.60 675 +0.00(+0.00%)
May 13, 2010 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
May 12, 2010 18.60 18.60 18.60 18.60 100 -0.16(-0.85%)
May 11, 2010 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
May 10, 2010 18.05 18.77 18.05 18.76 1,100 +0.71(+3.93%)
May 07, 2010 18.62 18.62 18.05 18.05 550 -0.96(-5.05%)
May 06, 2010 19.01 19.01 19.01 19.01 50 +0.00(+0.00%)
May 05, 2010 19.01 19.01 19.01 19.01 266 -0.02(-0.11%)
May 04, 2010 19.30 19.30 19.03 19.03 1,000 -0.27(-1.40%)
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.