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 (%)
Jul 31, 2012 47.64 47.64 47.60 47.60 340 -0.40(-0.83%)
Jul 30, 2012 48.00 48.00 48.00 48.00 210 +0.71(+1.50%)
Jul 27, 2012 47.29 47.29 47.29 54 +0.00(+0.00%)
Jul 26, 2012 47.29 47.29 47.29 47.29 316 -0.65(-1.36%)
Jul 25, 2012 47.94 47.94 47.94 75 +0.00(+0.00%)
Jul 24, 2012 47.99 47.99 47.31 47.94 353 -0.56(-1.15%)
Jul 23, 2012 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 20, 2012 48.96 48.96 48.50 48.50 400 -0.43(-0.88%)
Jul 19, 2012 48.93 48.93 48.93 16 +0.00(+0.00%)
Jul 18, 2012 49.98 50.00 48.93 48.93 1,120 +0.93(+1.94%)
Jul 17, 2012 48.00 48.00 47.95 48.00 650 -0.40(-0.83%)
Jul 16, 2012 48.60 48.60 48.40 48.40 344 +0.40(+0.83%)
Jul 13, 2012 46.20 48.00 46.20 48.00 4,150 +0.45(+0.95%)
Jul 12, 2012 47.54 47.55 47.54 47.55 2,330 +0.55(+1.17%)
Jul 11, 2012 47.00 47.00 47.00 47.00 250 +1.10(+2.40%)
Jul 10, 2012 44.06 45.90 43.95 45.90 5,645 +1.18(+2.64%)
Jul 09, 2012 44.72 44.72 44.72 44.72 402 +0.22(+0.49%)
Jul 06, 2012 44.51 44.51 44.50 44.50 909 -0.80(-1.77%)
Jul 05, 2012 44.74 45.30 44.73 45.30 800 +0.30(+0.67%)
Jul 04, 2012 44.30 45.00 44.30 45.00 200 -0.60(-1.32%)
Jul 03, 2012 45.23 45.60 45.23 45.60 524 +1.00(+2.24%)
Jun 29, 2012 44.60 44.60 44.60 0 +0.10(+0.22%)
Jun 28, 2012 44.16 44.50 44.16 44.50 1,750 +0.24(+0.54%)
Jun 27, 2012 44.30 44.42 44.26 44.26 500 -0.39(-0.87%)
Jun 26, 2012 44.25 44.65 44.25 44.65 800 +0.25(+0.56%)
Jun 25, 2012 44.40 44.40 44.40 44.40 120 -0.08(-0.18%)
Jun 22, 2012 45.10 45.10 44.48 44.48 968 -0.52(-1.16%)
Jun 21, 2012 44.64 45.00 44.64 45.00 592 +0.51(+1.15%)
Jun 20, 2012 44.49 44.49 44.49 44.49 100 +1.49(+3.47%)
Jun 19, 2012 42.59 43.00 42.59 43.00 1,850 +1.67(+4.04%)
Jun 18, 2012 40.60 41.33 40.40 41.33 3,975 +0.26(+0.63%)
Jun 15, 2012 41.07 41.07 41.07 70 +0.00(+0.00%)
Jun 14, 2012 41.10 41.10 41.07 41.07 500 -0.30(-0.73%)
Jun 13, 2012 41.37 41.37 41.37 50 +0.00(+0.00%)
Jun 12, 2012 41.36 41.37 41.36 41.37 390 +0.54(+1.32%)
Jun 11, 2012 42.68 42.68 40.83 40.83 1,325 -1.42(-3.36%)
Jun 08, 2012 42.08 42.25 42.08 42.25 1,850 +0.75(+1.81%)
Jun 07, 2012 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 06, 2012 41.97 42.70 41.50 41.50 4,170 -0.50(-1.19%)
Jun 05, 2012 40.00 42.00 40.00 42.00 1,800 +2.00(+5.00%)
Jun 04, 2012 39.77 40.00 39.77 40.00 300 -1.00(-2.44%)
Jun 02, 2012 40.44 41.00 40.44 41.00 365 +0.00(+0.00%)
Jun 01, 2012 40.44 41.00 40.44 41.00 365 +0.33(+0.81%)
May 31, 2012 40.99 41.00 40.67 40.67 710 +0.02(+0.05%)
May 30, 2012 40.65 40.65 40.65 40.65 45 +0.00(+0.00%)
May 29, 2012 39.75 40.65 39.75 40.65 302 +0.65(+1.62%)
May 28, 2012 40.00 40.00 40.00 40.00 370 +0.00(+0.00%)
May 25, 2012 40.00 40.00 40.00 40.00 500 +0.00(+0.00%)
May 24, 2012 39.34 40.00 39.34 40.00 410 +1.15(+2.96%)
May 23, 2012 37.86 39.24 37.86 38.85 2,300 -0.60(-1.52%)
May 22, 2012 42.49 42.49 39.45 39.45 14,969 -2.35(-5.62%)
May 18, 2012 41.80 41.80 41.80 0 +0.00(+0.00%)
May 17, 2012 41.69 41.80 41.50 41.80 1,178 -0.90(-2.11%)
May 16, 2012 42.70 42.70 42.70 75 +0.00(+0.00%)
May 15, 2012 42.70 42.70 42.70 10 +0.00(+0.00%)
May 14, 2012 42.70 42.70 42.70 43 +0.00(+0.00%)
May 11, 2012 42.70 42.70 42.70 42.70 192 -0.28(-0.65%)
May 10, 2012 42.77 42.98 42.77 42.98 22,900 -0.02(-0.05%)
May 09, 2012 40.83 43.00 40.83 43.00 701 -0.10(-0.23%)
May 08, 2012 42.93 43.10 42.93 43.10 390 -0.10(-0.23%)
May 07, 2012 42.02 43.93 42.02 43.20 309 -0.05(-0.12%)
May 04, 2012 44.95 44.95 43.25 43.25 920 -1.75(-3.89%)
May 03, 2012 44.99 45.00 44.90 45.00 1,431 +0.50(+1.12%)
May 02, 2012 42.80 44.50 42.80 44.50 1,185 +1.50(+3.49%)
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.