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 (%)
May 31, 2017 62.20 63.58 62.20 63.58 1,175 +1.48(+2.38%)
May 30, 2017 62.49 62.51 62.10 62.10 1,013 -0.90(-1.43%)
May 29, 2017 63.01 63.01 63.00 63.00 813 +0.50(+0.80%)
May 26, 2017 62.50 62.51 62.50 62.50 1,129 +0.00(+0.00%)
May 25, 2017 62.69 62.69 61.97 62.50 1,329 +0.17(+0.27%)
May 24, 2017 62.99 62.99 62.10 62.33 765 +0.02(+0.03%)
May 23, 2017 62.36 62.36 62.31 62.31 501 +0.11(+0.18%)
May 19, 2017 61.97 62.20 61.95 62.20 713 +0.13(+0.21%)
May 18, 2017 61.76 62.07 61.54 62.07 1,223 +0.10(+0.16%)
May 17, 2017 63.64 63.64 61.97 61.97 3,451 -1.35(-2.13%)
May 16, 2017 64.00 64.00 63.29 63.32 1,179 -0.53(-0.83%)
May 15, 2017 63.81 64.30 63.81 63.85 760 +0.31(+0.49%)
May 12, 2017 63.54 63.54 63.54 63.54 436 +0.00(+0.00%)
May 11, 2017 64.27 64.27 63.54 63.54 2,484 -1.26(-1.94%)
May 10, 2017 64.70 65.00 64.69 64.80 1,603 -0.16(-0.25%)
May 09, 2017 65.07 65.07 64.96 64.96 361 -0.63(-0.96%)
May 08, 2017 65.14 66.00 65.00 65.59 2,426 -0.21(-0.32%)
May 05, 2017 64.94 66.02 64.94 65.80 12,788 +1.85(+2.89%)
May 04, 2017 63.96 64.00 63.90 63.95 1,510 -1.01(-1.55%)
May 03, 2017 63.33 64.96 63.33 64.96 511 +0.41(+0.64%)
May 02, 2017 64.42 64.55 64.42 64.55 1,108 -0.42(-0.65%)
May 01, 2017 64.97 64.97 64.97 64.97 751 +0.66(+1.03%)
Apr 28, 2017 62.45 64.31 62.45 64.31 1,422 +0.38(+0.59%)
Apr 27, 2017 62.92 63.98 62.92 63.93 3,392 +0.53(+0.84%)
Apr 26, 2017 63.56 64.13 63.40 63.40 1,144 -0.14(-0.22%)
Apr 25, 2017 62.63 64.17 62.63 63.54 4,093 -0.02(-0.03%)
Apr 24, 2017 63.45 63.60 63.45 63.56 1,295 -0.01(-0.02%)
Apr 21, 2017 62.75 63.35 62.75 63.57 3,765 +0.57(+0.90%)
Apr 20, 2017 63.00 63.00 62.49 63.00 1,414 -0.06(-0.10%)
Apr 19, 2017 62.51 63.08 61.80 63.06 2,956 +0.36(+0.57%)
Apr 18, 2017 63.77 63.82 62.70 62.70 980 -0.79(-1.24%)
Apr 17, 2017 62.02 63.49 62.02 63.49 1,646 +0.74(+1.18%)
Apr 13, 2017 62.75 62.75 62.74 62.75 595 -0.61(-0.96%)
Apr 12, 2017 62.96 63.40 62.96 63.36 3,529 +0.68(+1.08%)
Apr 11, 2017 63.00 63.00 62.68 62.68 1,598 -0.27(-0.43%)
Apr 10, 2017 62.53 63.54 62.53 62.95 2,382 +0.11(+0.18%)
Apr 07, 2017 63.07 63.11 62.55 62.84 4,896 +0.03(+0.05%)
Apr 06, 2017 62.75 63.24 62.70 62.81 3,454 -0.12(-0.19%)
Apr 05, 2017 62.56 62.93 62.56 62.93 1,628 +0.33(+0.53%)
Apr 04, 2017 62.31 62.60 61.85 62.60 2,938 +0.10(+0.16%)
Apr 03, 2017 62.48 62.50 61.19 62.50 1,559 +0.37(+0.60%)
Mar 31, 2017 62.29 62.50 62.13 62.13 2,029 -0.32(-0.51%)
Mar 30, 2017 62.45 62.50 62.45 62.45 1,983 -0.04(-0.06%)
Mar 29, 2017 61.70 62.50 61.70 62.49 1,436 +0.00(+0.00%)
Mar 28, 2017 62.28 62.50 61.40 62.49 4,924 -0.42(-0.67%)
Mar 27, 2017 62.49 62.91 62.49 62.91 1,228 +0.76(+1.22%)
Mar 24, 2017 61.61 62.24 61.61 62.15 1,823 +0.55(+0.89%)
Mar 23, 2017 61.38 61.60 61.26 61.60 745 +0.00(+0.00%)
Mar 22, 2017 60.70 62.00 60.68 61.60 3,032 +0.39(+0.64%)
Mar 21, 2017 61.47 62.01 61.18 61.21 9,063 -1.36(-2.17%)
Mar 20, 2017 61.98 62.75 61.98 62.57 1,545 +0.46(+0.74%)
Mar 17, 2017 62.65 62.65 62.11 62.11 455 -0.54(-0.86%)
Mar 16, 2017 62.83 64.12 62.15 62.65 3,864 +1.40(+2.29%)
Mar 15, 2017 63.02 63.02 61.00 61.25 8,281 -1.30(-2.08%)
Mar 14, 2017 63.70 63.71 62.00 62.55 8,897 -2.80(-4.28%)
Mar 13, 2017 65.21 65.37 65.00 65.35 1,774 +1.00(+1.55%)
Mar 10, 2017 64.50 64.50 64.21 64.35 775 -0.15(-0.23%)
Mar 09, 2017 65.03 65.07 64.50 64.50 992 -0.57(-0.88%)
Mar 08, 2017 64.85 65.57 64.85 65.07 4,975 -0.24(-0.37%)
Mar 07, 2017 66.42 66.49 65.31 65.31 2,484 -1.11(-1.67%)
Mar 06, 2017 67.12 67.19 64.93 66.42 3,814 -0.02(-0.03%)
Mar 03, 2017 65.19 66.69 65.19 66.44 4,172 +0.54(+0.82%)
Mar 02, 2017 65.50 65.90 65.00 65.90 4,025 +0.46(+0.70%)
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.