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%)
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.