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 29, 2016 59.94 59.94 59.94 0 -0.04(-0.07%)
Jul 28, 2016 59.79 59.98 59.74 59.98 915 +0.18(+0.30%)
Jul 27, 2016 59.38 59.99 59.38 59.80 3,674 -0.20(-0.33%)
Jul 26, 2016 60.01 60.01 60.00 60.00 473 -0.16(-0.27%)
Jul 25, 2016 60.35 60.35 60.16 60.16 1,531 -0.17(-0.28%)
Jul 22, 2016 59.60 60.43 58.24 60.33 4,495 +0.73(+1.22%)
Jul 21, 2016 60.10 60.10 59.00 59.60 1,871 -0.25(-0.42%)
Jul 20, 2016 60.00 60.19 59.57 59.85 4,381 +0.56(+0.94%)
Jul 19, 2016 58.97 59.29 58.61 59.29 1,315 +0.34(+0.58%)
Jul 18, 2016 58.72 58.95 58.40 58.95 903 +0.40(+0.68%)
Jul 15, 2016 59.99 59.99 58.55 58.55 5,991 -0.77(-1.30%)
Jul 14, 2016 60.21 60.21 59.32 59.32 1,712 -0.60(-1.00%)
Jul 13, 2016 59.00 59.93 58.99 59.92 7,308 +1.38(+2.36%)
Jul 12, 2016 57.59 58.54 57.59 58.54 4,032 +1.54(+2.70%)
Jul 11, 2016 55.24 57.00 55.24 57.00 5,599 +2.30(+4.20%)
Jul 08, 2016 54.50 54.53 54.70 1,825 +0.20(+0.37%)
Jul 07, 2016 54.51 54.51 54.50 54.50 1,692 -1.22(-2.19%)
Jul 05, 2016 55.82 55.82 55.45 55.72 1,212 -0.34(-0.61%)
Jul 04, 2016 55.70 56.07 55.70 56.06 635 -0.27(-0.48%)
Jun 30, 2016 56.33 56.33 56.33 0 +0.54(+0.97%)
Jun 29, 2016 55.95 55.95 55.26 55.79 2,018 +1.35(+2.48%)
Jun 28, 2016 53.75 54.44 53.75 54.44 2,839 +0.98(+1.83%)
Jun 27, 2016 52.68 53.48 51.58 53.46 3,183 +0.21(+0.39%)
Jun 24, 2016 51.07 53.81 51.07 53.25 6,902 -0.58(-1.08%)
Jun 23, 2016 53.98 54.65 53.83 53.83 2,387 +0.90(+1.70%)
Jun 22, 2016 53.97 53.97 52.93 52.93 1,664 -0.26(-0.49%)
Jun 21, 2016 53.95 53.96 53.19 53.19 2,554 -0.59(-1.10%)
Jun 20, 2016 53.66 54.50 53.66 53.78 1,317 +0.18(+0.34%)
Jun 17, 2016 54.48 54.48 53.25 53.60 1,660 -0.40(-0.74%)
Jun 16, 2016 54.50 54.50 54.00 54.00 848 -0.48(-0.88%)
Jun 15, 2016 54.58 54.58 53.89 54.48 3,378 -0.10(-0.18%)
Jun 14, 2016 55.40 55.40 54.58 54.58 2,554 -0.69(-1.25%)
Jun 13, 2016 55.53 55.53 55.27 55.27 1,588 -0.38(-0.68%)
Jun 10, 2016 56.00 56.00 55.00 55.65 2,026 -0.98(-1.73%)
Jun 09, 2016 56.89 56.89 56.21 56.63 2,325 +0.43(+0.77%)
Jun 08, 2016 58.07 58.07 56.20 56.20 2,737 -1.89(-3.25%)
Jun 07, 2016 57.78 58.09 57.78 58.09 410 -0.41(-0.70%)
Jun 06, 2016 59.96 59.96 58.50 58.50 3,441 -0.61(-1.03%)
Jun 03, 2016 58.96 59.16 58.95 59.11 1,291 +0.22(+0.37%)
Jun 02, 2016 58.73 59.27 58.73 58.89 1,340 +0.64(+1.10%)
Jun 01, 2016 58.50 58.50 58.25 58.25 765 -0.33(-0.56%)
May 31, 2016 59.25 59.25 58.54 58.58 960 -0.41(-0.70%)
May 30, 2016 59.97 59.97 58.87 58.99 4,523 +0.54(+0.92%)
May 27, 2016 58.19 58.57 58.19 58.45 650 +0.24(+0.41%)
May 26, 2016 58.27 58.27 58.05 58.21 1,060 -0.10(-0.17%)
May 25, 2016 58.31 58.31 58.31 58.31 300 -0.45(-0.77%)
May 24, 2016 57.76 59.00 57.76 58.76 2,133 +1.36(+2.37%)
May 20, 2016 57.40 57.40 57.40 0 +0.83(+1.47%)
May 19, 2016 55.15 56.57 55.15 56.57 1,219 +1.42(+2.57%)
May 18, 2016 55.55 55.90 55.10 55.15 1,766 -0.28(-0.51%)
May 17, 2016 55.05 55.72 55.05 55.43 1,366 -0.61(-1.09%)
May 16, 2016 55.01 56.04 55.01 56.04 4,786 +0.73(+1.32%)
May 13, 2016 54.73 55.31 54.70 55.31 3,396 +0.59(+1.08%)
May 12, 2016 55.18 55.18 54.50 54.72 1,717 -0.22(-0.40%)
May 11, 2016 55.32 55.32 54.91 54.94 2,117 -0.67(-1.20%)
May 10, 2016 55.61 55.61 55.61 55.61 206 +0.35(+0.63%)
May 09, 2016 55.28 55.51 55.01 55.26 7,929 -0.02(-0.04%)
May 06, 2016 55.19 55.28 54.43 55.28 2,175 +0.09(+0.16%)
May 05, 2016 55.08 55.19 55.06 55.19 1,945 +0.19(+0.35%)
May 04, 2016 55.24 55.24 54.41 55.00 3,463 -0.76(-1.36%)
May 03, 2016 56.98 56.98 55.58 55.76 2,688 -0.69(-1.22%)
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.