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, 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%)
May 01, 2013 61.30 61.50 60.26 60.26 1,670 -1.07(-1.74%)
Apr 30, 2013 59.17 62.00 59.17 61.33 6,160 +2.28(+3.86%)
Apr 29, 2013 59.03 59.05 59.03 59.05 315 -0.30(-0.51%)
Apr 26, 2013 59.35 59.55 59.35 59.35 100 -0.20(-0.34%)
Apr 25, 2013 59.01 59.55 59.01 59.55 265 +0.53(+0.90%)
Apr 24, 2013 59.90 60.00 59.02 59.02 8,600 -0.03(-0.05%)
Apr 23, 2013 58.74 59.05 58.74 59.05 512 -0.95(-1.58%)
Apr 22, 2013 60.08 60.10 60.00 60.00 1,298 -1.00(-1.64%)
Apr 19, 2013 59.89 61.00 59.89 61.00 3,070 +1.60(+2.69%)
Apr 18, 2013 58.65 59.47 58.65 59.40 4,825 +1.65(+2.86%)
Apr 17, 2013 57.75 57.75 57.59 57.75 1,941 -0.45(-0.77%)
Apr 16, 2013 57.79 58.20 57.20 58.20 2,519 +1.00(+1.75%)
Apr 15, 2013 58.77 58.77 57.20 57.20 1,613 +0.11(+0.19%)
Apr 12, 2013 57.39 58.45 56.76 57.09 3,254 +0.97(+1.73%)
Apr 11, 2013 56.12 56.12 56.12 215 +0.00(+0.00%)
Apr 10, 2013 56.12 56.12 56.12 56.12 257 +0.69(+1.24%)
Apr 09, 2013 55.43 55.43 55.43 55.43 213 +0.51(+0.93%)
Apr 08, 2013 55.17 55.30 54.92 54.92 760 -0.04(-0.07%)
Apr 05, 2013 55.94 55.94 54.82 54.96 3,724 -1.10(-1.96%)
Apr 04, 2013 55.80 56.06 55.52 56.06 2,355 +1.06(+1.93%)
Apr 03, 2013 56.00 56.00 54.71 55.00 656 -1.50(-2.65%)
Apr 02, 2013 55.77 56.50 55.77 56.50 460 +1.16(+2.10%)
Apr 01, 2013 55.34 55.34 55.34 55.34 337 +0.25(+0.45%)
Mar 28, 2013 55.09 55.09 55.09 0 +0.34(+0.62%)
Mar 27, 2013 53.45 54.75 53.06 54.75 1,200 +1.20(+2.24%)
Mar 26, 2013 53.56 53.56 53.55 53.55 350 -0.70(-1.29%)
Mar 25, 2013 54.07 54.25 54.07 54.25 275 +0.31(+0.57%)
Mar 22, 2013 53.94 53.94 53.94 53.94 200 +0.00(+0.00%)
Mar 21, 2013 53.80 53.95 53.80 53.94 1,830 +0.14(+0.26%)
Mar 20, 2013 55.00 55.00 53.75 53.80 3,350 -1.07(-1.95%)
Mar 19, 2013 56.02 56.02 54.00 54.87 2,559 -0.73(-1.31%)
Mar 18, 2013 55.59 55.60 55.59 55.60 260 -1.01(-1.78%)
Mar 15, 2013 56.61 56.61 56.61 70 +0.00(+0.00%)
Mar 14, 2013 56.61 56.61 56.61 56.61 370 +1.36(+2.46%)
Mar 13, 2013 55.25 55.25 55.25 55.25 74 +0.00(+0.00%)
Mar 12, 2013 56.70 56.70 55.15 55.25 1,115 -1.61(-2.83%)
Mar 11, 2013 56.70 57.32 56.70 56.86 1,494 +0.32(+0.57%)
Mar 08, 2013 55.99 56.97 55.99 56.54 1,250 +1.34(+2.43%)
Mar 07, 2013 55.21 55.21 55.20 55.20 310 +1.45(+2.70%)
Mar 06, 2013 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 05, 2013 53.74 53.75 53.70 53.75 450 +0.40(+0.75%)
Mar 04, 2013 53.02 53.35 53.02 53.35 3,130 +0.34(+0.64%)
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.