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, 2014 29.67 30.03 29.67 30.02 1,835 +0.18(+0.60%)
May 29, 2014 30.49 30.49 29.84 29.84 1,276 +0.11(+0.37%)
May 28, 2014 30.30 30.30 29.71 29.73 5,356 -0.57(-1.88%)
May 27, 2014 30.00 30.50 30.00 30.30 15,214 -0.05(-0.16%)
May 26, 2014 30.64 30.64 30.35 30.35 338 -0.05(-0.16%)
May 23, 2014 30.81 30.81 30.10 30.40 5,057 +0.10(+0.33%)
May 22, 2014 30.04 30.30 30.04 30.30 970 +0.01(+0.03%)
May 21, 2014 30.30 30.30 30.04 30.29 1,691 -0.21(-0.69%)
May 20, 2014 30.73 30.97 30.46 30.50 3,209 -0.15(-0.49%)
May 16, 2014 30.65 30.65 30.65 30.65 0 -0.14(-0.45%)
May 15, 2014 30.70 30.79 30.23 30.79 2,510 -0.04(-0.13%)
May 14, 2014 30.85 30.85 30.76 30.83 3,840 -0.10(-0.32%)
May 13, 2014 31.00 31.00 30.93 30.93 2,357 -0.07(-0.23%)
May 12, 2014 31.00 31.00 30.74 31.00 7,980 -0.15(-0.48%)
May 09, 2014 31.29 31.29 31.06 31.15 2,520 +0.15(+0.48%)
May 08, 2014 31.53 31.58 31.00 31.00 4,346 -0.21(-0.67%)
May 07, 2014 31.76 31.80 31.10 31.21 5,752 -0.40(-1.27%)
May 06, 2014 32.15 32.15 31.50 31.61 7,463 -0.54(-1.68%)
May 05, 2014 32.14 32.17 31.82 32.15 3,432 +0.01(+0.03%)
May 02, 2014 32.30 32.30 32.14 32.14 2,793 -0.15(-0.46%)
May 01, 2014 32.26 32.30 31.85 32.29 6,748 -0.20(-0.62%)
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%)
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.