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, 2014 32.46 32.49 31.90 32.49 2,114 +0.59(+1.85%)
Apr 29, 2014 32.47 32.47 31.73 31.90 7,568 -0.35(-1.09%)
Apr 28, 2014 32.86 32.86 31.65 32.25 11,521 +0.60(+1.90%)
Apr 25, 2014 31.49 31.75 31.39 31.65 4,711 +0.36(+1.15%)
Apr 24, 2014 31.97 31.97 31.11 31.29 15,028 -0.12(-0.38%)
Apr 23, 2014 29.99 31.41 29.99 31.41 8,829 -57.54(-64.69%)
Apr 22, 2014 89.12 89.12 88.95 88.95 930 -0.17(-0.19%)
Apr 21, 2014 89.19 89.90 89.12 89.12 976 +0.30(+0.34%)
Apr 17, 2014 88.82 88.82 88.82 0 -2.20(-2.42%)
Apr 16, 2014 88.59 91.02 88.54 91.02 776 +2.49(+2.81%)
Apr 15, 2014 89.35 89.35 88.16 88.53 1,478 -1.35(-1.50%)
Apr 14, 2014 90.20 90.20 89.88 89.88 1,136 -0.70(-0.77%)
Apr 11, 2014 90.65 90.65 90.65 90.58 405 +1.08(+1.21%)
Apr 10, 2014 90.07 90.07 89.50 89.50 1,350 -1.45(-1.59%)
Apr 09, 2014 90.99 91.62 90.80 90.95 1,092 -0.05(-0.05%)
Apr 08, 2014 91.00 91.00 91.00 91.00 205 +0.30(+0.33%)
Apr 07, 2014 94.79 94.79 90.61 90.70 2,755 -2.90(-3.10%)
Apr 04, 2014 92.51 93.67 92.50 93.60 2,244 +1.50(+1.63%)
Apr 03, 2014 92.68 92.68 92.04 92.10 675 +1.00(+1.10%)
Apr 02, 2014 90.89 91.10 90.30 91.10 12,470 +0.70(+0.77%)
Apr 01, 2014 92.00 92.00 90.20 90.40 7,256 -0.13(-0.14%)
Mar 31, 2014 90.40 90.60 90.21 90.53 907 +0.28(+0.31%)
Mar 28, 2014 90.20 90.50 90.17 90.25 2,615 +0.12(+0.13%)
Mar 27, 2014 90.51 91.64 90.07 90.13 27,441 -0.73(-0.80%)
Mar 26, 2014 90.68 91.45 90.68 90.86 772 -1.66(-1.79%)
Mar 25, 2014 92.97 92.97 92.52 92.52 703 -2.48(-2.61%)
Mar 24, 2014 95.10 95.10 95.00 95.00 1,358 +0.84(+0.89%)
Mar 21, 2014 93.39 95.00 93.39 94.16 2,681 +2.86(+3.13%)
Mar 20, 2014 91.30 91.30 91.30 91.30 261 -1.50(-1.62%)
Mar 19, 2014 88.97 92.80 88.97 92.80 3,537 +4.36(+4.93%)
Mar 18, 2014 86.75 88.44 86.75 88.44 1,204 +1.74(+2.01%)
Mar 17, 2014 84.34 86.70 84.34 86.70 325 +2.36(+2.80%)
Mar 13, 2014 84.34 84.34 84.34 91 -1.08(-1.26%)
Mar 12, 2014 85.42 85.42 85.42 85.42 255 -0.58(-0.67%)
Mar 11, 2014 86.30 86.30 86.00 86.00 512 -1.50(-1.71%)
Mar 10, 2014 87.50 87.50 87.50 87.50 361 -0.21(-0.24%)
Mar 07, 2014 87.71 87.71 87.71 87.71 126 -0.49(-0.56%)
Mar 06, 2014 88.20 88.20 88.20 88.20 165 +0.12(+0.14%)
Mar 05, 2014 87.94 88.08 87.45 88.08 1,985 +0.10(+0.11%)
Mar 04, 2014 88.40 88.40 87.27 87.98 744 -0.38(-0.43%)
Mar 03, 2014 88.36 88.36 88.36 88.36 466 -0.02(-0.02%)
Feb 28, 2014 87.51 88.41 87.51 88.38 697 +1.02(+1.17%)
Feb 27, 2014 87.69 87.90 87.36 87.36 861 -0.27(-0.31%)
Feb 26, 2014 87.51 87.63 87.51 87.63 327 -0.50(-0.57%)
Feb 25, 2014 88.47 88.47 88.13 88.13 634 -0.04(-0.05%)
Feb 24, 2014 87.51 88.25 87.51 88.17 785 +0.66(+0.75%)
Feb 21, 2014 87.85 88.01 87.51 87.51 1,120 -0.99(-1.12%)
Feb 20, 2014 86.13 88.50 86.12 88.50 2,040 +3.10(+3.63%)
Feb 19, 2014 86.70 86.91 85.40 85.40 2,261 -1.30(-1.50%)
Feb 18, 2014 87.51 87.51 86.70 86.70 818 -1.37(-1.56%)
Feb 14, 2014 88.07 88.07 88.07 0 +1.08(+1.24%)
Feb 13, 2014 86.98 86.99 86.98 86.99 782 +1.10(+1.28%)
Feb 12, 2014 86.57 86.57 85.89 85.89 1,144 +1.21(+1.43%)
Feb 11, 2014 86.27 86.27 84.55 84.68 1,266 -0.05(-0.06%)
Feb 07, 2014 84.73 84.73 84.73 171 +2.81(+3.43%)
Feb 06, 2014 81.92 81.92 81.92 81.92 221 -0.71(-0.86%)
Feb 05, 2014 82.35 82.63 81.90 82.63 696 +0.70(+0.85%)
Feb 04, 2014 81.93 81.93 81.93 81.93 190 -0.07(-0.09%)
Feb 03, 2014 83.77 83.77 82.00 82.00 850 -0.25(-0.30%)
Jan 31, 2014 81.93 82.27 81.87 82.25 785 +0.21(+0.26%)
Jan 30, 2014 81.33 82.49 81.27 82.04 1,464 +1.14(+1.41%)
Jan 29, 2014 81.99 82.00 80.87 80.90 2,497 -0.01(-0.01%)
Jan 28, 2014 79.97 80.91 79.50 80.91 949 +1.41(+1.77%)
Jan 27, 2014 80.23 80.23 79.50 79.50 955 -1.40(-1.73%)
Jan 24, 2014 81.25 81.88 80.75 80.90 955 -0.43(-0.53%)
Jan 23, 2014 82.00 82.00 81.33 81.33 627 -0.67(-0.82%)
Jan 22, 2014 82.00 82.00 82.00 82.00 377 +0.76(+0.94%)
Jan 21, 2014 81.02 81.24 81.02 81.24 200 +0.64(+0.79%)
Jan 20, 2014 81.00 81.24 80.60 80.60 1,756 -0.39(-0.48%)
Jan 17, 2014 79.50 80.99 79.50 80.99 810 +2.15(+2.73%)
Jan 16, 2014 79.21 79.21 78.51 78.84 1,215 -0.84(-1.05%)
Jan 15, 2014 79.00 79.68 79.00 79.68 712 +1.58(+2.02%)
Jan 14, 2014 78.41 78.75 78.01 78.10 1,720 -0.70(-0.89%)
Jan 13, 2014 80.99 80.99 78.00 78.80 1,851 -1.45(-1.81%)
Jan 10, 2014 79.75 80.25 79.75 80.25 673 +0.23(+0.29%)
Jan 09, 2014 81.16 81.16 80.00 80.02 2,973 +0.32(+0.40%)
Jan 08, 2014 81.88 82.61 79.70 79.70 1,301 -2.30(-2.80%)
Jan 07, 2014 80.74 82.00 79.78 82.00 5,268 +2.50(+3.14%)
Jan 06, 2014 80.04 80.05 78.58 79.50 3,727 -0.31(-0.39%)
Jan 03, 2014 80.32 80.49 79.81 79.81 924 +0.10(+0.13%)
Jan 02, 2014 80.66 80.66 79.71 79.71 1,050 -0.79(-0.98%)
Dec 31, 2013 80.50 80.50 80.50 0 +0.50(+0.62%)
Dec 30, 2013 80.00 80.08 79.82 80.00 1,072 +0.00(+0.00%)
Dec 27, 2013 80.25 80.25 80.00 80.00 515 +0.91(+1.15%)
Dec 23, 2013 79.09 79.09 79.09 0 +0.03(+0.04%)
Dec 20, 2013 79.11 79.11 79.06 79.06 920 -0.35(-0.44%)
Dec 19, 2013 78.36 79.41 78.36 79.41 2,413 +0.01(+0.01%)
Dec 18, 2013 79.86 79.86 79.36 79.40 388 -0.84(-1.05%)
Dec 17, 2013 80.00 81.00 79.00 80.24 2,430 +0.74(+0.93%)
Dec 16, 2013 78.34 79.50 78.34 79.50 300 +0.50(+0.63%)
Dec 13, 2013 78.40 79.00 78.40 79.00 293 +1.70(+2.20%)
Dec 12, 2013 79.82 79.82 77.30 77.30 855 -1.11(-1.42%)
Dec 11, 2013 78.00 79.44 78.00 78.41 842 +0.41(+0.53%)
Dec 09, 2013 78.00 78.00 78.00 115 +0.00(+0.00%)
Dec 06, 2013 78.11 78.11 77.48 78.00 1,991 -0.65(-0.83%)
Dec 05, 2013 80.87 80.87 78.65 78.65 1,841 -0.96(-1.21%)
Dec 04, 2013 80.97 80.97 79.61 79.61 1,439 -0.23(-0.29%)
Dec 03, 2013 80.79 80.79 79.84 79.84 924 -0.16(-0.20%)
Dec 02, 2013 79.80 80.68 79.37 80.00 4,156 +1.16(+1.47%)
Nov 29, 2013 82.81 82.81 78.84 78.84 6,675 -3.91(-4.73%)
Nov 28, 2013 78.50 83.05 78.50 82.75 3,829 +5.25(+6.77%)
Nov 27, 2013 78.00 78.03 77.10 77.50 2,034 -0.86(-1.10%)
Nov 26, 2013 74.91 78.36 74.15 78.36 4,873 +3.76(+5.04%)
Nov 25, 2013 73.64 74.75 73.64 74.60 1,133 +1.29(+1.76%)
Nov 22, 2013 74.00 74.00 73.02 73.31 2,854 -0.65(-0.88%)
Nov 21, 2013 74.02 74.02 73.96 73.96 983 -0.01(-0.01%)
Nov 20, 2013 73.90 74.00 73.90 73.97 1,310 +1.05(+1.44%)
Nov 19, 2013 71.95 72.92 71.95 72.92 1,630 +0.20(+0.28%)
Nov 18, 2013 71.95 72.72 71.85 72.72 2,056 +0.77(+1.07%)
Nov 15, 2013 71.76 71.95 71.75 71.95 460 +0.03(+0.04%)
Nov 14, 2013 73.61 73.61 71.92 71.92 595 -0.72(-0.99%)
Nov 13, 2013 72.56 72.64 72.56 72.64 485 +0.64(+0.89%)
Nov 12, 2013 71.16 72.00 71.16 72.00 505 +0.00(+0.00%)
Nov 11, 2013 72.62 73.00 72.00 72.00 893 +0.00(+0.00%)
Nov 08, 2013 71.49 72.00 71.49 72.00 954 +1.22(+1.72%)
Nov 07, 2013 71.14 71.50 70.78 70.78 417 -0.67(-0.94%)
Nov 06, 2013 71.28 71.67 71.22 71.45 5,290 -0.55(-0.76%)
Nov 05, 2013 71.36 72.12 71.36 72.00 984 +0.73(+1.02%)
Nov 04, 2013 71.70 72.01 71.27 71.27 940 -0.63(-0.88%)
Nov 01, 2013 72.47 72.47 71.20 71.90 1,370 +0.79(+1.11%)
Oct 31, 2013 71.01 72.03 71.01 71.11 2,916 +0.24(+0.34%)
Oct 30, 2013 71.44 71.44 70.35 70.87 5,816 +0.58(+0.83%)
Oct 29, 2013 70.20 70.98 70.15 70.29 3,208 +0.14(+0.20%)
Oct 28, 2013 71.00 71.00 70.12 70.15 3,078 +0.28(+0.40%)
Oct 25, 2013 70.00 70.47 69.55 69.87 2,684 -0.86(-1.22%)
Oct 24, 2013 69.94 70.73 69.90 70.73 1,400 +0.18(+0.26%)
Oct 23, 2013 70.25 70.83 70.03 70.55 2,015 +0.30(+0.43%)
Oct 22, 2013 70.99 71.99 70.25 70.25 3,205 +0.12(+0.17%)
Oct 21, 2013 70.01 71.00 69.60 70.13 3,573 +0.42(+0.60%)
Oct 18, 2013 70.98 70.98 69.26 69.71 1,870 +0.71(+1.03%)
Oct 17, 2013 70.08 70.08 69.00 69.00 2,375 -0.36(-0.52%)
Oct 16, 2013 68.75 69.80 68.75 69.36 875 +0.46(+0.67%)
Oct 15, 2013 68.46 69.40 68.46 68.90 1,785 +0.45(+0.66%)
Oct 11, 2013 68.45 68.45 68.45 0 -0.20(-0.29%)
Oct 10, 2013 68.10 68.71 68.10 68.65 825 +1.91(+2.86%)
Oct 09, 2013 66.74 66.74 66.74 66.74 130 +0.49(+0.74%)
Oct 08, 2013 66.30 66.56 66.25 66.25 550 -0.27(-0.41%)
Oct 07, 2013 65.03 66.52 65.00 66.52 505 -0.06(-0.09%)
Oct 04, 2013 66.41 66.60 66.41 66.58 8,940 +0.19(+0.29%)
Oct 03, 2013 66.34 67.72 66.34 66.39 8,675 +0.68(+1.03%)
Oct 02, 2013 65.71 65.71 65.71 65.71 220 -0.08(-0.12%)
Oct 01, 2013 65.46 66.00 65.46 65.79 400 +1.64(+2.56%)
Sep 30, 2013 64.97 65.15 64.15 64.15 1,880 -0.85(-1.31%)
Sep 27, 2013 64.97 65.00 64.97 65.00 400 +0.00(+0.00%)
Sep 26, 2013 62.43 65.00 62.43 65.00 580 +0.65(+1.01%)
Sep 25, 2013 65.01 65.20 64.32 64.35 1,193 -1.37(-2.08%)
Sep 24, 2013 64.05 65.72 64.05 65.72 680 +1.40(+2.18%)
Sep 23, 2013 63.78 64.32 63.78 64.32 840 +0.70(+1.10%)
Sep 20, 2013 63.25 63.64 63.22 63.62 1,067 +0.07(+0.11%)
Sep 19, 2013 63.88 63.88 63.51 63.55 871 +0.37(+0.59%)
Sep 18, 2013 62.84 63.18 62.84 63.18 338 +0.22(+0.35%)
Sep 17, 2013 63.53 63.53 62.96 62.96 760 -1.04(-1.62%)
Sep 16, 2013 64.00 64.14 63.37 64.00 2,731 +0.63(+0.99%)
Sep 12, 2013 63.37 63.37 63.37 0 -0.91(-1.42%)
Sep 11, 2013 63.04 64.28 63.04 64.28 1,060 +0.83(+1.31%)
Sep 10, 2013 63.20 63.64 62.50 63.45 1,255 +1.21(+1.94%)
Sep 09, 2013 62.26 62.26 62.24 62.24 200 -0.26(-0.42%)
Sep 06, 2013 62.54 62.54 62.50 62.50 380 -0.25(-0.40%)
Sep 05, 2013 63.29 63.72 62.75 62.75 445 +0.38(+0.61%)
Sep 04, 2013 61.58 63.40 61.58 62.37 1,681 +1.17(+1.91%)
Sep 03, 2013 61.57 61.58 61.05 61.20 1,293 +0.70(+1.16%)
Aug 30, 2013 60.50 60.50 60.50 0 +3.65(+6.42%)
Aug 29, 2013 56.85 56.85 56.85 56.85 265 +0.35(+0.62%)
Aug 27, 2013 56.50 56.50 56.50 8 -1.85(-3.17%)
Aug 26, 2013 58.63 58.75 58.35 58.35 1,480 -0.39(-0.66%)
Aug 23, 2013 58.00 58.93 58.00 58.74 440 +0.95(+1.64%)
Aug 22, 2013 58.55 58.55 57.67 57.79 716 -0.69(-1.18%)
Aug 21, 2013 58.56 58.56 58.48 58.48 305 -0.53(-0.90%)
Aug 20, 2013 59.02 59.02 59.01 59.01 840 -0.74(-1.24%)
Aug 19, 2013 62.48 62.48 59.41 59.75 1,566 +0.75(+1.27%)
Aug 16, 2013 59.30 59.30 59.00 59.00 628 -0.59(-0.99%)
Aug 15, 2013 62.97 62.97 58.76 59.59 1,584 +0.87(+1.48%)
Aug 14, 2013 60.25 60.25 58.05 58.72 1,985 -1.48(-2.46%)
Aug 13, 2013 60.90 60.90 60.20 60.20 380 -1.40(-2.27%)
Aug 12, 2013 61.60 61.60 61.60 61.60 200 -0.99(-1.58%)
Aug 09, 2013 62.59 62.59 62.59 62.59 200 +0.50(+0.81%)
Aug 08, 2013 61.74 62.09 61.74 62.09 295 +1.85(+3.07%)
Aug 07, 2013 61.60 61.60 60.23 60.24 761 -0.79(-1.29%)
Aug 06, 2013 62.00 63.47 61.03 61.03 723 -2.44(-3.84%)
Aug 02, 2013 63.47 63.47 63.47 0 +0.36(+0.57%)
Aug 01, 2013 63.11 63.11 63.11 63.11 247 -0.07(-0.11%)
Jul 31, 2013 62.60 63.18 62.60 63.18 1,000 +0.18(+0.29%)
Jul 30, 2013 63.84 63.99 63.00 63.00 1,650 +0.34(+0.54%)
Jul 29, 2013 62.66 62.66 62.66 62.66 250 -0.75(-1.18%)
Jul 26, 2013 63.41 63.41 63.41 63.41 100 -0.83(-1.29%)
Jul 25, 2013 64.00 64.24 64.00 64.24 713 -0.50(-0.77%)
Jul 24, 2013 64.40 64.74 64.26 64.74 700 +0.05(+0.08%)
Jul 23, 2013 64.60 64.96 64.60 64.69 1,726 +0.04(+0.06%)
Jul 22, 2013 64.65 64.65 64.65 64.65 254 +0.22(+0.34%)
Jul 19, 2013 64.43 64.43 64.43 64.43 170 +0.21(+0.33%)
Jul 18, 2013 63.75 64.78 63.75 64.22 1,600 +0.45(+0.71%)
Jul 17, 2013 62.24 63.50 62.17 63.77 2,500 +2.09(+3.39%)
Jul 16, 2013 63.01 63.01 61.59 61.68 4,157 -1.55(-2.45%)
Jul 15, 2013 63.19 63.23 63.19 63.23 200 +1.42(+2.30%)
Jul 12, 2013 62.11 62.24 61.80 61.81 850 -0.61(-0.98%)
Jul 11, 2013 62.00 62.42 62.00 62.42 245 -0.23(-0.37%)
Jul 10, 2013 60.24 63.00 59.87 62.65 12,118 +4.06(+6.93%)
Jul 09, 2013 57.79 58.59 56.98 58.59 8,305 -2.85(-4.64%)
Jul 08, 2013 63.80 63.80 61.35 61.44 1,724 -2.41(-3.77%)
Jul 05, 2013 62.85 63.85 62.85 63.85 1,725 +1.35(+2.16%)
Jul 04, 2013 62.50 62.50 62.50 0 +0.00(+0.00%)
Jul 03, 2013 62.50 62.50 62.50 72 +0.00(+0.00%)
Jul 02, 2013 62.50 62.50 62.50 62.50 120 +0.00(+0.00%)
Jun 28, 2013 62.50 62.50 62.50 0 +0.99(+1.61%)
Jun 27, 2013 61.50 61.70 60.93 61.51 1,970 +0.07(+0.11%)
Jun 26, 2013 60.84 61.44 60.84 61.44 867 +1.20(+1.99%)
Jun 25, 2013 60.99 61.00 60.24 60.24 300 +0.22(+0.37%)
Jun 24, 2013 60.20 61.55 60.01 60.02 700 -1.53(-2.49%)
Jun 21, 2013 61.55 61.55 61.55 61.55 800 +0.00(+0.00%)
Jun 20, 2013 61.45 61.55 61.45 61.55 465 -1.05(-1.68%)
Jun 19, 2013 62.60 62.60 62.60 0 +0.00(+0.00%)
Jun 18, 2013 61.79 62.83 61.79 62.60 1,240 +0.99(+1.61%)
Jun 17, 2013 59.89 61.61 59.89 61.61 1,746 +2.36(+3.98%)
Jun 14, 2013 59.48 59.48 59.01 59.25 1,665 +0.27(+0.46%)
Jun 13, 2013 56.91 58.98 56.91 58.98 220 +1.30(+2.25%)
Jun 12, 2013 57.68 57.68 57.68 57.68 40 +0.00(+0.00%)
Jun 11, 2013 57.68 57.68 57.68 57.68 1,083 +0.20(+0.35%)
Jun 10, 2013 57.80 57.80 57.22 57.48 403 +0.45(+0.79%)
Jun 07, 2013 57.19 57.50 57.03 57.03 1,086 -0.47(-0.82%)
Jun 06, 2013 57.00 57.50 57.00 57.50 1,395 +0.10(+0.17%)
Jun 05, 2013 57.40 57.40 57.40 57.40 100 -1.00(-1.71%)
Jun 04, 2013 58.40 58.40 58.40 19 +0.00(+0.00%)
Jun 03, 2013 58.51 58.51 58.40 58.40 330 +0.40(+0.69%)
May 31, 2013 57.25 58.53 57.25 58.00 1,015 +0.35(+0.61%)
May 30, 2013 57.97 57.97 57.65 57.65 1,715 -0.60(-1.03%)
May 29, 2013 58.29 58.29 58.25 58.25 300 -0.79(-1.34%)
May 28, 2013 59.00 59.07 59.00 59.04 771 +0.28(+0.48%)
May 27, 2013 59.34 59.51 58.76 58.76 1,251 -0.32(-0.54%)
May 24, 2013 59.08 59.08 59.08 59.08 175 -0.42(-0.71%)
May 23, 2013 60.96 60.96 59.50 59.50 500 -1.90(-3.09%)
May 22, 2013 61.41 61.41 61.40 61.40 281 -0.60(-0.97%)
May 21, 2013 62.00 62.46 62.00 62.00 770 +1.50(+2.48%)
May 17, 2013 60.50 60.50 60.50 0 +0.81(+1.36%)
May 16, 2013 60.47 60.47 59.69 59.69 1,288 -0.04(-0.07%)
May 15, 2013 59.73 59.73 59.73 59.73 115 -1.29(-2.11%)
May 13, 2013 60.32 61.02 60.32 61.02 380 +1.14(+1.90%)
May 10, 2013 59.88 59.88 59.88 59.88 100 -0.20(-0.33%)
May 09, 2013 60.09 60.09 60.08 60.08 210 -0.58(-0.96%)
May 08, 2013 59.96 60.66 59.96 60.66 429 +0.40(+0.66%)
May 07, 2013 60.26 60.26 60.26 60.26 215 -0.14(-0.23%)
May 06, 2013 60.45 60.45 60.40 60.40 978 -0.05(-0.08%)
May 03, 2013 61.52 61.80 60.45 60.45 1,150 -1.30(-2.11%)
May 02, 2013 60.70 61.75 60.70 61.75 625 +1.49(+2.47%)
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.