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, 2014 30.30 30.30 29.78 30.30 2,605 +0.05(+0.17%)
Jul 30, 2014 29.98 30.40 29.98 30.25 2,524 +0.39(+1.31%)
Jul 29, 2014 29.81 29.86 29.70 29.86 1,040 +0.11(+0.37%)
Jul 28, 2014 30.10 30.10 29.75 29.75 1,587 -0.52(-1.72%)
Jul 25, 2014 29.73 30.27 29.73 30.27 7,642 +0.63(+2.13%)
Jul 24, 2014 29.44 29.73 29.44 29.64 4,041 +0.14(+0.47%)
Jul 23, 2014 29.51 29.51 29.50 29.50 435 +0.00(+0.00%)
Jul 22, 2014 29.35 29.50 29.35 29.50 3,786 +0.22(+0.75%)
Jul 21, 2014 29.45 29.45 29.28 29.28 1,008 -0.25(-0.85%)
Jul 18, 2014 29.86 29.86 29.53 29.53 550 +0.29(+0.99%)
Jul 17, 2014 29.94 29.94 29.24 29.24 1,064 -0.55(-1.85%)
Jul 16, 2014 28.98 29.79 28.98 29.79 2,276 +0.19(+0.64%)
Jul 15, 2014 29.50 29.60 29.38 29.60 1,466 +0.10(+0.34%)
Jul 14, 2014 29.98 29.98 29.50 29.50 3,658 -0.20(-0.67%)
Jul 11, 2014 29.38 29.71 29.29 29.70 1,404 +0.23(+0.78%)
Jul 10, 2014 29.56 29.58 29.47 29.47 1,276 -0.29(-0.97%)
Jul 09, 2014 29.50 29.76 29.41 29.76 2,461 +0.60(+2.06%)
Jul 08, 2014 29.00 29.16 28.71 29.16 2,340 -0.12(-0.41%)
Jul 07, 2014 29.45 29.50 28.70 29.28 6,697 -0.14(-0.48%)
Jul 03, 2014 29.42 29.42 75 -0.28(-0.94%)
Jul 02, 2014 29.85 29.85 29.32 29.70 1,755 +0.18(+0.61%)
Jun 30, 2014 29.52 29.52 29.52 0 +0.22(+0.75%)
Jun 27, 2014 29.71 29.71 29.11 29.30 3,671 -0.20(-0.68%)
Jun 26, 2014 29.51 29.51 29.50 29.50 350 +0.22(+0.75%)
Jun 25, 2014 29.42 29.44 29.28 29.28 980 -0.39(-1.31%)
Jun 24, 2014 29.58 29.67 29.43 29.67 2,210 +0.09(+0.30%)
Jun 23, 2014 29.70 29.70 29.30 29.58 1,365 -0.27(-0.90%)
Jun 20, 2014 30.48 30.48 29.85 29.85 4,245 -0.47(-1.55%)
Jun 19, 2014 30.03 30.32 30.03 30.32 3,324 -0.23(-0.75%)
Jun 18, 2014 30.52 30.55 30.52 30.55 990 +0.09(+0.30%)
Jun 17, 2014 30.45 30.75 30.15 30.46 5,315 +0.04(+0.13%)
Jun 16, 2014 30.08 30.72 30.08 30.42 7,133 -0.13(-0.43%)
Jun 13, 2014 30.04 30.55 30.04 30.55 2,408 +0.00(+0.00%)
Jun 12, 2014 30.51 30.85 30.36 30.55 9,375 +0.05(+0.16%)
Jun 11, 2014 29.52 30.99 29.52 30.50 4,975 +0.50(+1.67%)
Jun 10, 2014 30.22 30.22 30.00 30.00 670 -0.20(-0.66%)
Jun 06, 2014 29.99 30.20 29.88 30.20 3,226 +0.35(+1.17%)
Jun 05, 2014 30.19 30.19 29.85 29.85 1,100 +0.25(+0.84%)
Jun 04, 2014 29.60 29.60 29.35 29.60 500 -0.08(-0.27%)
Jun 03, 2014 29.70 30.00 29.68 29.68 1,025 -0.02(-0.07%)
Jun 02, 2014 29.67 29.95 29.65 29.70 3,005 -0.32(-1.07%)
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%)
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.