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 30, 2021 50.97 50.97 50.97 0 +1.01(+2.02%)
Jul 29, 2021 49.98 49.98 49.65 49.96 6,096 +0.44(+0.89%)
Jul 28, 2021 49.80 49.83 49.26 49.52 4,655 -0.45(-0.90%)
Jul 27, 2021 50.24 50.24 49.66 49.97 14,760 -0.29(-0.58%)
Jul 26, 2021 49.97 50.32 49.56 50.26 13,193 +0.58(+1.17%)
Jul 23, 2021 49.30 49.95 48.98 49.68 5,034 +0.44(+0.89%)
Jul 22, 2021 49.95 49.96 48.98 49.24 5,097 -0.04(-0.08%)
Jul 21, 2021 49.37 49.74 49.28 49.28 9,055 -0.08(-0.16%)
Jul 20, 2021 48.51 49.59 48.51 49.36 14,294 +0.75(+1.54%)
Jul 19, 2021 49.43 49.43 48.24 48.61 18,151 -0.95(-1.92%)
Jul 16, 2021 49.69 50.47 49.24 49.56 19,571 +0.06(+0.12%)
Jul 15, 2021 47.47 49.78 47.47 49.50 31,320 +2.25(+4.76%)
Jul 14, 2021 47.89 47.89 47.18 47.25 13,895 -0.23(-0.48%)
Jul 13, 2021 47.60 47.63 47.03 47.48 6,247 -0.02(-0.04%)
Jul 12, 2021 47.00 47.73 46.85 47.50 24,707 +0.65(+1.39%)
Jul 09, 2021 46.16 46.96 46.01 46.85 9,762 +0.85(+1.85%)
Jul 08, 2021 45.35 46.00 45.28 46.00 4,563 +0.33(+0.72%)
Jul 07, 2021 45.81 46.21 45.59 45.67 2,790 -0.56(-1.21%)
Jul 06, 2021 46.47 46.47 45.96 46.23 8,062 -0.57(-1.22%)
Jul 05, 2021 47.27 47.27 46.66 46.80 15,230 -0.45(-0.95%)
Jul 02, 2021 45.85 47.25 45.85 47.25 27,219 +1.13(+2.45%)
Jun 30, 2021 46.12 46.12 46.12 0 +1.51(+3.38%)
Jun 29, 2021 44.40 45.41 44.40 44.61 19,223 +0.21(+0.47%)
Jun 28, 2021 43.99 44.40 43.84 44.40 8,786 +0.30(+0.68%)
Jun 25, 2021 43.76 44.21 43.75 44.10 6,463 +0.34(+0.78%)
Jun 24, 2021 43.80 44.06 43.57 43.76 4,045 -0.10(-0.23%)
Jun 23, 2021 44.37 44.37 43.27 43.86 87,373 -0.44(-0.99%)
Jun 22, 2021 43.97 45.09 43.74 44.30 16,163 +0.72(+1.65%)
Jun 21, 2021 44.77 44.85 43.58 43.58 22,912 -1.39(-3.09%)
Jun 18, 2021 45.32 45.32 44.76 44.97 6,633 -0.41(-0.90%)
Jun 17, 2021 44.84 45.60 44.83 45.38 19,570 +0.53(+1.18%)
Jun 16, 2021 45.18 45.18 44.70 44.85 55,626 -0.50(-1.10%)
Jun 15, 2021 45.53 45.78 45.35 45.35 7,910 -0.18(-0.40%)
Jun 14, 2021 45.47 45.53 45.10 45.53 7,083 +0.02(+0.04%)
Jun 11, 2021 45.25 45.51 45.25 45.51 1,493 +0.40(+0.89%)
Jun 10, 2021 45.13 45.50 44.95 45.11 10,205 +0.09(+0.20%)
Jun 09, 2021 45.22 45.25 44.50 45.02 15,944 -0.22(-0.49%)
Jun 08, 2021 45.14 45.30 44.84 45.24 8,878 +0.24(+0.53%)
Jun 07, 2021 45.10 45.10 44.73 45.00 12,529 -0.03(-0.07%)
Jun 04, 2021 44.91 45.13 44.70 45.03 10,063 +0.19(+0.42%)
Jun 03, 2021 44.24 45.01 44.24 44.84 13,867 +0.02(+0.04%)
Jun 02, 2021 44.30 44.82 44.28 44.82 10,885 +0.58(+1.31%)
Jun 01, 2021 43.67 44.59 43.67 44.24 10,444 +0.57(+1.31%)
May 31, 2021 44.68 44.68 43.67 43.67 9,315 -0.68(-1.53%)
May 28, 2021 44.93 44.93 44.35 44.35 16,662 -0.45(-1.00%)
May 27, 2021 44.54 44.85 44.31 44.80 11,656 +0.32(+0.72%)
May 26, 2021 43.51 44.68 43.51 44.48 21,287 +0.22(+0.50%)
May 25, 2021 44.01 44.60 44.01 44.26 9,608 +0.16(+0.36%)
May 21, 2021 44.10 44.10 44.10 0 -0.86(-1.91%)
May 20, 2021 44.00 44.96 44.00 44.96 44,034 +0.94(+2.14%)
May 19, 2021 43.61 44.02 43.34 44.02 17,017 +0.12(+0.27%)
May 18, 2021 43.59 44.08 43.55 43.90 17,282 +0.20(+0.46%)
May 17, 2021 43.16 43.84 43.16 43.70 30,377 +0.25(+0.58%)
May 14, 2021 42.52 43.45 42.52 43.45 22,261 +0.99(+2.33%)
May 13, 2021 42.25 42.52 41.70 42.46 8,123 +0.26(+0.62%)
May 12, 2021 42.00 42.68 42.00 42.20 27,831 +0.19(+0.45%)
May 11, 2021 42.59 42.81 42.01 42.01 13,657 -0.69(-1.62%)
May 10, 2021 41.93 43.00 41.92 42.70 20,272 +0.70(+1.67%)
May 07, 2021 41.76 42.03 41.45 42.00 12,539 +0.11(+0.26%)
May 06, 2021 42.00 42.11 41.45 41.89 12,017 -0.24(-0.57%)
May 05, 2021 41.05 42.13 41.05 42.13 32,441 +0.60(+1.44%)
May 04, 2021 41.83 41.83 41.22 41.53 11,799 -0.30(-0.72%)
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.