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 (%)
Aug 31, 2007 21.94 21.94 21.67 21.80 1,940 +0.30(+1.40%)
Aug 30, 2007 22.23 22.23 21.49 21.50 6,150 -0.30(-1.38%)
Aug 29, 2007 20.52 22.25 20.16 21.80 7,537 +1.57(+7.76%)
Aug 28, 2007 20.49 20.51 20.23 20.23 2,700 -0.27(-1.32%)
Aug 27, 2007 20.50 20.50 20.50 20.50 133 +0.00(+0.00%)
Aug 24, 2007 20.50 20.50 20.50 20.50 2,003 -0.11(-0.53%)
Aug 23, 2007 20.61 20.61 20.61 20.61 0 +0.00(+0.00%)
Aug 22, 2007 20.49 20.61 20.49 20.61 1,700 +0.37(+1.83%)
Aug 21, 2007 20.60 20.60 20.24 20.24 1,300 -0.21(-1.03%)
Aug 20, 2007 20.84 20.84 20.45 20.45 1,621 -0.05(-0.24%)
Aug 17, 2007 20.72 20.72 20.50 20.50 460 +0.47(+2.35%)
Aug 16, 2007 20.27 20.27 19.85 20.03 4,970 -0.47(-2.29%)
Aug 15, 2007 20.85 20.85 20.50 20.50 400 -0.69(-3.26%)
Aug 14, 2007 21.23 21.23 21.19 21.19 500 -0.30(-1.40%)
Aug 13, 2007 21.41 21.49 21.41 21.49 564 +0.94(+4.57%)
Aug 10, 2007 20.75 20.75 20.55 20.55 1,740 -0.25(-1.20%)
Aug 09, 2007 20.78 21.00 20.78 20.80 1,320 -0.40(-1.89%)
Aug 08, 2007 21.00 21.20 21.00 21.20 750 +0.75(+3.67%)
Aug 07, 2007 20.68 20.68 20.45 20.45 3,050 +0.05(+0.25%)
Aug 06, 2007 20.62 20.62 20.40 20.40 1,649 +0.00(+0.00%)
Aug 03, 2007 20.62 20.62 20.40 20.40 1,649 +0.04(+0.20%)
Aug 02, 2007 20.88 20.88 20.35 20.36 3,630 -0.11(-0.54%)
Aug 01, 2007 20.80 20.80 20.47 20.47 1,850 -0.53(-2.52%)
Jul 31, 2007 21.00 21.00 21.00 21.00 100 +0.03(+0.14%)
Jul 30, 2007 20.94 20.97 20.94 20.97 967 +0.04(+0.19%)
Jul 27, 2007 20.31 20.93 20.31 20.93 1,475 +0.04(+0.19%)
Jul 26, 2007 22.97 22.97 20.89 20.89 5,300 -0.26(-1.23%)
Jul 25, 2007 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Jul 24, 2007 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Jul 23, 2007 21.66 21.66 21.15 21.15 4,103 -0.01(-0.05%)
Jul 20, 2007 21.96 21.96 21.01 21.16 4,708 -0.59(-2.71%)
Jul 19, 2007 22.15 22.20 21.75 21.75 2,205 -0.40(-1.81%)
Jul 18, 2007 22.50 22.50 21.68 22.15 6,590 +0.15(+0.68%)
Jul 17, 2007 21.70 22.00 21.32 22.00 808 +0.45(+2.09%)
Jul 16, 2007 21.75 21.83 21.55 21.55 2,001 -0.06(-0.28%)
Jul 13, 2007 22.02 22.02 21.61 21.61 270 -0.43(-1.95%)
Jul 12, 2007 22.04 22.04 22.04 22.04 450 +0.27(+1.24%)
Jul 11, 2007 22.06 22.06 21.77 21.77 13,088 -0.48(-2.16%)
Jul 10, 2007 22.41 22.41 22.25 22.25 3,175 -0.73(-3.18%)
Jul 09, 2007 22.98 22.98 22.98 22.98 65 +0.00(+0.00%)
Jul 06, 2007 22.95 22.98 22.95 22.98 350 +0.68(+3.05%)
Jul 05, 2007 22.30 22.30 22.30 22.30 0 +0.18(+0.81%)
Jul 03, 2007 22.37 22.39 22.04 22.12 1,750 -0.14(-0.63%)
Jul 02, 2007 22.35 22.35 22.26 22.26 1,216 +0.00(+0.00%)
Jun 29, 2007 22.35 22.35 22.26 22.26 1,216 -0.27(-1.20%)
Jun 28, 2007 22.55 22.55 22.47 22.53 951 +0.08(+0.36%)
Jun 27, 2007 22.40 22.45 22.25 22.45 375 +0.24(+1.08%)
Jun 26, 2007 23.16 23.16 22.21 22.21 2,950 -0.89(-3.85%)
Jun 25, 2007 23.10 23.10 23.10 23.10 300 -0.18(-0.77%)
Jun 22, 2007 23.47 23.47 22.80 23.28 5,150 +0.12(+0.52%)
Jun 21, 2007 23.12 23.28 23.12 23.16 2,090 +0.28(+1.22%)
Jun 20, 2007 22.88 22.88 22.88 22.88 300 -0.04(-0.17%)
Jun 19, 2007 23.00 23.40 22.84 22.92 4,805 +0.02(+0.09%)
Jun 18, 2007 23.30 23.47 22.90 22.90 2,998 -0.40(-1.72%)
Jun 15, 2007 23.30 23.30 23.30 23.30 300 +1.00(+4.48%)
Jun 14, 2007 22.00 22.30 22.00 22.30 265 +0.30(+1.36%)
Jun 13, 2007 22.00 22.28 22.00 22.00 1,670 +0.00(+0.00%)
Jun 12, 2007 22.50 22.50 22.00 22.00 759 -0.71(-3.13%)
Jun 11, 2007 22.74 22.74 22.71 22.71 640 +0.21(+0.93%)
Jun 08, 2007 22.65 22.65 22.50 22.50 7,410 +0.00(+0.00%)
Jun 07, 2007 22.65 22.65 22.50 22.50 900 +0.25(+1.12%)
Jun 06, 2007 22.99 22.99 21.77 22.25 9,353 -0.65(-2.84%)
Jun 05, 2007 23.15 23.15 22.90 22.90 3,180 -0.41(-1.76%)
Jun 04, 2007 23.62 23.76 23.31 23.31 3,515 +0.11(+0.47%)
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.