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 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%)
May 01, 2008 14.31 14.50 14.50 14.50 1,845 +0.16(+1.12%)
Apr 30, 2008 13.61 14.34 13.61 14.34 650 +0.24(+1.70%)
Apr 29, 2008 14.27 14.28 13.99 14.10 1,840 -0.20(-1.40%)
Apr 28, 2008 13.73 14.36 13.73 14.30 2,350 +0.57(+4.15%)
Apr 25, 2008 13.72 13.73 13.72 13.73 1,100 +0.23(+1.70%)
Apr 24, 2008 13.50 13.50 13.50 13.50 285 +0.00(+0.00%)
Apr 23, 2008 13.58 13.60 13.50 13.50 1,660 -0.30(-2.17%)
Apr 22, 2008 14.20 14.20 13.50 13.80 1,576 -0.40(-2.82%)
Apr 21, 2008 14.20 14.20 14.20 14.20 100 +0.00(+0.00%)
Apr 18, 2008 14.31 14.31 14.20 14.20 1,400 -0.08(-0.56%)
Apr 17, 2008 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Apr 16, 2008 15.39 15.39 14.28 14.28 1,500 -0.28(-1.92%)
Apr 15, 2008 14.41 14.56 14.41 14.56 1,900 -0.31(-2.08%)
Apr 14, 2008 14.87 14.87 14.87 14.87 100 +0.29(+1.99%)
Apr 11, 2008 14.20 14.92 14.20 14.58 4,710 -0.40(-2.67%)
Apr 10, 2008 15.00 15.00 14.21 14.98 635 +0.08(+0.54%)
Apr 09, 2008 15.49 15.49 14.75 14.90 1,120 -0.13(-0.86%)
Apr 08, 2008 15.01 15.15 15.00 15.03 2,000 -0.50(-3.22%)
Apr 07, 2008 15.41 15.53 15.41 15.53 1,300 +0.12(+0.78%)
Apr 04, 2008 15.41 15.41 15.41 15.41 700 -0.19(-1.22%)
Apr 03, 2008 15.84 15.84 15.60 15.60 536,800 -0.40(-2.50%)
Apr 02, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 01, 2008 16.00 16.00 16.00 16.00 2,700 -0.30(-1.84%)
Mar 31, 2008 16.00 16.50 16.00 16.30 4,340 -0.15(-0.91%)
Mar 28, 2008 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Mar 27, 2008 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Mar 26, 2008 15.50 16.45 15.50 16.45 400 +0.98(+6.33%)
Mar 25, 2008 15.40 15.47 15.40 15.47 300 +0.07(+0.45%)
Mar 24, 2008 15.40 15.40 15.40 15.40 310 +0.35(+2.33%)
Mar 21, 2008 15.05 15.05 15.05 15.05 200 +0.00(+0.00%)
Mar 20, 2008 15.05 15.05 15.05 15.05 200 -0.09(-0.59%)
Mar 19, 2008 14.99 15.14 14.99 15.14 1,275 +0.14(+0.93%)
Mar 18, 2008 15.00 15.00 15.00 15.00 1,000 +0.09(+0.60%)
Mar 17, 2008 14.75 14.91 14.75 14.91 1,515,390 +0.00(+0.00%)
Mar 14, 2008 14.80 14.91 14.40 14.91 25,200 +0.12(+0.81%)
Mar 13, 2008 14.52 14.82 14.30 14.79 35,486 -0.21(-1.40%)
Mar 12, 2008 15.29 15.31 14.99 15.00 33,800 -0.08(-0.53%)
Mar 11, 2008 15.21 15.43 15.08 15.08 2,400 -0.40(-2.58%)
Mar 10, 2008 15.89 15.89 15.39 15.48 1,850 -0.49(-3.07%)
Mar 07, 2008 16.00 16.01 15.97 15.97 680 -0.19(-1.18%)
Mar 06, 2008 16.32 16.32 16.15 16.16 940 -0.29(-1.76%)
Mar 05, 2008 16.46 16.46 16.16 16.45 1,100 -0.09(-0.54%)
Mar 04, 2008 16.79 16.79 16.54 16.54 43,400 -0.21(-1.25%)
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.