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, 2009 18.82 19.98 18.77 18.77 2,750 -1.44(-7.13%)
Aug 28, 2009 19.23 20.21 19.23 20.21 1,075 +1.09(+5.70%)
Aug 27, 2009 18.99 19.12 18.99 19.12 2,150 +0.52(+2.80%)
Aug 26, 2009 19.45 19.45 18.51 18.60 600 -0.40(-2.11%)
Aug 25, 2009 18.47 19.00 18.45 19.00 3,625 +1.40(+7.95%)
Aug 24, 2009 18.00 18.00 17.60 17.60 850 -0.60(-3.30%)
Aug 21, 2009 18.20 18.20 18.20 18.20 300 -0.19(-1.03%)
Aug 20, 2009 18.39 18.39 18.39 0 +0.00(+0.00%)
Aug 19, 2009 18.24 18.49 18.24 18.39 1,250 +1.36(+7.99%)
Aug 18, 2009 17.03 17.03 17.03 17.03 100 -0.76(-4.27%)
Aug 17, 2009 17.79 17.79 17.79 17.79 100 -0.06(-0.34%)
Aug 14, 2009 17.00 17.85 17.00 17.85 500 +0.50(+2.88%)
Aug 13, 2009 17.55 17.55 17.35 17.35 585 -0.20(-1.14%)
Aug 12, 2009 17.65 17.65 17.55 17.55 1,178 -0.35(-1.96%)
Aug 11, 2009 17.96 17.96 17.90 17.90 860 +0.24(+1.36%)
Aug 10, 2009 17.68 17.68 17.66 17.66 640 -0.18(-1.01%)
Aug 07, 2009 17.28 17.84 17.28 17.84 1,500 -0.32(-1.76%)
Aug 06, 2009 18.10 18.17 17.51 18.16 2,778 +0.15(+0.83%)
Aug 05, 2009 17.50 18.01 17.50 18.01 2,275 +0.66(+3.80%)
Aug 04, 2009 17.47 17.71 17.35 17.35 950 +0.63(+3.77%)
Jul 31, 2009 16.72 16.72 16.72 16.72 640 -0.28(-1.65%)
Jul 30, 2009 17.00 17.00 17.00 17.00 100 +0.37(+2.22%)
Jul 29, 2009 16.63 16.63 16.63 16.63 100 -0.85(-4.86%)
Jul 28, 2009 16.55 17.48 16.55 17.48 1,400 +0.88(+5.30%)
Jul 27, 2009 16.60 16.60 16.60 16.60 20 +0.00(+0.00%)
Jul 24, 2009 16.01 16.80 16.01 16.60 3,291 -0.21(-1.25%)
Jul 23, 2009 16.81 16.81 16.81 0 +0.00(+0.00%)
Jul 22, 2009 16.50 17.00 16.50 16.81 4,020 +0.30(+1.82%)
Jul 21, 2009 16.50 16.51 16.50 16.51 757 +0.16(+0.98%)
Jul 20, 2009 16.51 16.52 16.35 16.35 1,430 -0.15(-0.91%)
Jul 17, 2009 16.24 16.50 16.24 16.50 870 +0.65(+4.10%)
Jul 16, 2009 15.68 15.85 15.68 15.85 220 -0.13(-0.81%)
Jul 15, 2009 15.00 16.00 15.00 15.98 2,200 +1.45(+9.98%)
Jul 14, 2009 13.59 14.53 13.59 14.53 2,000 +0.57(+4.08%)
Jul 13, 2009 13.96 13.96 13.96 0 +0.00(+0.00%)
Jul 10, 2009 13.35 13.96 13.35 13.96 1,500 +0.01(+0.07%)
Jul 09, 2009 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jul 08, 2009 13.95 13.95 13.95 0 +0.00(+0.00%)
Jul 07, 2009 13.95 13.95 13.95 0 +0.00(+0.00%)
Jul 06, 2009 14.19 14.19 13.86 13.95 628 -0.24(-1.69%)
Jul 03, 2009 14.05 14.19 14.05 14.19 332 +0.19(+1.36%)
Jul 02, 2009 14.19 14.69 14.00 14.00 3,200 +0.16(+1.16%)
Jun 30, 2009 13.84 13.84 13.84 13.84 240 -0.39(-2.74%)
Jun 29, 2009 14.23 14.23 14.23 0 +0.00(+0.00%)
Jun 26, 2009 14.23 14.23 14.23 14.23 200 +0.46(+3.34%)
Jun 25, 2009 13.77 13.77 13.77 13.77 100 -0.03(-0.22%)
Jun 24, 2009 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Jun 23, 2009 13.79 13.80 13.79 13.80 400 +0.01(+0.07%)
Jun 22, 2009 13.79 13.79 13.79 13.79 100 +0.39(+2.91%)
Jun 19, 2009 13.39 13.40 13.39 13.40 701 +0.00(+0.00%)
Jun 18, 2009 13.39 13.40 13.39 13.40 701 +0.34(+2.60%)
Jun 17, 2009 13.27 13.27 13.06 13.06 2,175 -0.21(-1.58%)
Jun 16, 2009 13.27 13.27 13.27 13.27 0 +0.00(+0.00%)
Jun 15, 2009 13.28 13.28 13.27 13.27 700 +0.00(+0.00%)
Jun 12, 2009 13.28 13.28 13.27 13.27 700 +0.00(+0.00%)
Jun 11, 2009 13.28 13.28 13.27 13.27 700 +0.02(+0.15%)
Jun 10, 2009 13.50 13.50 13.25 13.25 1,450 +0.04(+0.30%)
Jun 09, 2009 13.21 13.21 13.20 13.21 2,400 -0.27(-2.00%)
Jun 08, 2009 12.97 13.48 12.97 13.48 1,300 +0.85(+6.73%)
Jun 05, 2009 12.63 12.63 12.63 12.63 1,280 -0.38(-2.92%)
Jun 04, 2009 13.50 13.50 13.00 13.01 4,300 -0.78(-5.66%)
Jun 03, 2009 13.80 13.80 13.79 13.79 1,700 -0.15(-1.08%)
Jun 02, 2009 13.68 13.94 13.94 13.94 2,200 +0.00(+0.00%)
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.