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, 2017 61.01 61.58 60.51 60.51 1,467 -0.69(-1.13%)
Jul 28, 2017 61.21 61.60 61.01 61.20 1,161 -1.14(-1.83%)
Jul 27, 2017 62.58 62.76 62.16 62.34 2,355 -0.16(-0.26%)
Jul 26, 2017 61.14 62.50 61.14 62.50 1,713 +0.95(+1.54%)
Jul 25, 2017 61.50 61.95 61.50 61.55 3,376 -0.05(-0.08%)
Jul 24, 2017 62.41 62.41 60.89 61.60 2,176 -0.40(-0.65%)
Jul 21, 2017 62.26 62.26 61.98 62.00 900 -0.02(-0.03%)
Jul 20, 2017 62.15 62.25 62.02 62.02 785 -0.48(-0.77%)
Jul 19, 2017 62.93 62.99 62.50 62.50 1,405 -0.09(-0.14%)
Jul 18, 2017 62.40 62.71 62.32 62.59 1,077 +0.07(+0.11%)
Jul 17, 2017 62.65 62.65 62.18 62.52 6,166 -0.13(-0.21%)
Jul 14, 2017 62.75 62.99 62.50 62.65 1,585 -0.45(-0.71%)
Jul 13, 2017 63.96 64.00 62.50 63.10 3,430 -0.51(-0.80%)
Jul 12, 2017 62.89 64.32 62.78 63.61 1,614 +2.43(+3.97%)
Jul 11, 2017 62.35 62.35 60.90 61.18 3,250 +1.58(+2.65%)
Jul 10, 2017 60.06 60.06 59.60 59.60 1,333 -0.40(-0.67%)
Jul 07, 2017 60.75 60.75 59.40 60.00 2,214 -0.35(-0.58%)
Jul 06, 2017 62.59 60.35 60.35 3,600 -2.24(-3.58%)
Jul 05, 2017 62.11 62.70 61.88 62.59 3,299 -0.41(-0.65%)
Jul 04, 2017 64.62 64.62 63.00 63.00 777 +0.50(+0.80%)
Jul 03, 2017 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Jun 30, 2017 63.10 63.10 62.18 62.50 1,969 -0.77(-1.22%)
Jun 29, 2017 63.14 63.91 62.32 63.27 6,067 -2.05(-3.14%)
Jun 28, 2017 65.11 66.77 65.11 65.32 2,865 +0.32(+0.49%)
Jun 27, 2017 64.28 65.00 63.98 65.00 2,541 +0.72(+1.12%)
Jun 26, 2017 63.03 64.28 63.03 64.28 1,501 +2.15(+3.46%)
Jun 23, 2017 62.51 62.51 61.81 62.13 1,309 -0.37(-0.59%)
Jun 22, 2017 62.92 62.92 62.45 62.50 1,768 -1.02(-1.61%)
Jun 21, 2017 63.52 63.52 63.52 63.52 395 -0.26(-0.41%)
Jun 20, 2017 62.72 63.78 62.72 63.78 840 +1.37(+2.20%)
Jun 19, 2017 63.59 63.59 62.27 62.41 2,690 -0.58(-0.92%)
Jun 16, 2017 62.39 63.00 61.50 62.99 7,020 +0.99(+1.60%)
Jun 15, 2017 62.02 62.02 61.87 62.00 1,136 -0.51(-0.82%)
Jun 14, 2017 63.25 63.25 62.51 62.51 2,342 -0.49(-0.78%)
Jun 12, 2017 63.00 63.00 63.00 144 +0.00(+0.00%)
Jun 09, 2017 63.41 63.90 63.00 63.00 897 -1.01(-1.58%)
Jun 08, 2017 64.14 64.14 64.01 64.01 446 -0.20(-0.31%)
Jun 07, 2017 65.30 65.30 64.14 64.21 351 -1.09(-1.67%)
Jun 06, 2017 65.10 65.31 65.09 65.30 1,031 +0.00(+0.00%)
Jun 05, 2017 65.23 65.30 65.23 65.30 1,300 +0.20(+0.31%)
Jun 02, 2017 63.63 65.10 63.63 65.10 1,239 +1.00(+1.56%)
Jun 01, 2017 64.74 64.74 63.98 64.10 1,212 +0.52(+0.82%)
May 31, 2017 62.20 63.58 62.20 63.58 1,175 +1.48(+2.38%)
May 30, 2017 62.49 62.51 62.10 62.10 1,013 -0.90(-1.43%)
May 29, 2017 63.01 63.01 63.00 63.00 813 +0.50(+0.80%)
May 26, 2017 62.50 62.51 62.50 62.50 1,129 +0.00(+0.00%)
May 25, 2017 62.69 62.69 61.97 62.50 1,329 +0.17(+0.27%)
May 24, 2017 62.99 62.99 62.10 62.33 765 +0.02(+0.03%)
May 23, 2017 62.36 62.36 62.31 62.31 501 +0.11(+0.18%)
May 19, 2017 61.97 62.20 61.95 62.20 713 +0.13(+0.21%)
May 18, 2017 61.76 62.07 61.54 62.07 1,223 +0.10(+0.16%)
May 17, 2017 63.64 63.64 61.97 61.97 3,451 -1.35(-2.13%)
May 16, 2017 64.00 64.00 63.29 63.32 1,179 -0.53(-0.83%)
May 15, 2017 63.81 64.30 63.81 63.85 760 +0.31(+0.49%)
May 12, 2017 63.54 63.54 63.54 63.54 436 +0.00(+0.00%)
May 11, 2017 64.27 64.27 63.54 63.54 2,484 -1.26(-1.94%)
May 10, 2017 64.70 65.00 64.69 64.80 1,603 -0.16(-0.25%)
May 09, 2017 65.07 65.07 64.96 64.96 361 -0.63(-0.96%)
May 08, 2017 65.14 66.00 65.00 65.59 2,426 -0.21(-0.32%)
May 05, 2017 64.94 66.02 64.94 65.80 12,788 +1.85(+2.89%)
May 04, 2017 63.96 64.00 63.90 63.95 1,510 -1.01(-1.55%)
May 03, 2017 63.33 64.96 63.33 64.96 511 +0.41(+0.64%)
May 02, 2017 64.42 64.55 64.42 64.55 1,108 -0.42(-0.65%)
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.