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, 2020 44.10 44.37 42.60 42.70 14,851 -1.17(-2.67%)
Aug 28, 2020 45.05 45.05 43.80 43.87 15,938 -1.18(-2.62%)
Aug 27, 2020 45.97 45.97 44.69 45.05 11,587 +0.13(+0.29%)
Aug 26, 2020 44.93 44.93 44.35 44.92 11,973 +0.24(+0.54%)
Aug 25, 2020 45.48 45.48 44.61 44.68 22,300 -0.81(-1.78%)
Aug 24, 2020 45.40 45.51 45.05 45.49 4,638 +0.09(+0.20%)
Aug 21, 2020 45.08 45.87 45.06 45.40 6,647 -0.53(-1.15%)
Aug 20, 2020 45.98 46.00 45.66 45.93 2,909 +0.25(+0.55%)
Aug 19, 2020 45.60 45.79 45.60 45.68 4,548 +0.32(+0.71%)
Aug 18, 2020 45.37 45.60 45.25 45.36 1,703 -0.29(-0.64%)
Aug 17, 2020 45.50 45.78 45.23 45.65 1,976 +0.10(+0.22%)
Aug 14, 2020 46.50 46.50 45.26 45.55 2,610 -0.01(-0.02%)
Aug 13, 2020 44.95 45.56 44.95 45.56 3,793 +0.61(+1.36%)
Aug 12, 2020 45.66 45.66 44.75 44.95 12,151 -0.63(-1.38%)
Aug 11, 2020 46.05 46.31 45.52 45.58 1,490 +0.12(+0.26%)
Aug 10, 2020 45.94 46.00 45.28 45.46 4,650 -0.72(-1.56%)
Aug 07, 2020 46.57 46.87 46.18 46.18 3,927 -0.58(-1.24%)
Aug 06, 2020 46.71 46.79 46.27 46.76 2,457 +0.26(+0.56%)
Aug 05, 2020 46.48 46.80 46.18 46.50 4,377 +0.02(+0.04%)
Aug 04, 2020 46.60 46.60 45.14 46.48 9,934 -0.10(-0.21%)
Jul 31, 2020 46.58 46.58 46.58 0 -0.89(-1.87%)
Jul 30, 2020 46.68 47.57 46.35 47.47 5,852 +0.42(+0.89%)
Jul 29, 2020 46.51 47.26 46.42 47.05 3,350 +0.55(+1.18%)
Jul 28, 2020 46.14 46.70 46.14 46.50 4,884 +0.13(+0.28%)
Jul 27, 2020 46.08 46.56 45.99 46.37 3,536 +0.35(+0.76%)
Jul 24, 2020 46.06 46.12 45.71 46.02 3,038 -0.04(-0.09%)
Jul 23, 2020 46.24 46.26 45.71 46.06 3,675 +0.07(+0.15%)
Jul 22, 2020 46.84 46.84 45.29 45.99 4,343 +0.34(+0.74%)
Jul 21, 2020 46.35 46.40 45.65 45.65 5,693 -0.92(-1.98%)
Jul 20, 2020 46.53 46.77 46.27 46.57 6,779 +0.08(+0.17%)
Jul 17, 2020 45.87 46.75 45.71 46.49 21,586 +1.04(+2.29%)
Jul 16, 2020 45.24 45.89 45.02 45.45 4,061 -0.49(-1.07%)
Jul 15, 2020 46.30 46.55 45.58 45.94 4,468 -0.06(-0.13%)
Jul 14, 2020 46.02 46.15 45.46 46.00 6,118 +0.85(+1.88%)
Jul 13, 2020 45.89 46.25 45.15 45.15 6,220 -0.70(-1.53%)
Jul 10, 2020 45.74 45.90 44.76 45.85 6,718 +0.52(+1.15%)
Jul 09, 2020 44.05 45.85 44.05 45.33 11,676 +1.28(+2.91%)
Jul 08, 2020 44.04 44.05 43.28 44.05 5,381 +0.48(+1.10%)
Jul 07, 2020 43.55 43.88 43.45 43.57 36,158 -0.20(-0.46%)
Jul 06, 2020 44.49 44.49 43.26 43.77 11,591 +0.19(+0.44%)
Jul 03, 2020 43.21 43.64 43.21 43.58 2,632 +0.37(+0.86%)
Jul 02, 2020 43.50 44.13 42.98 43.21 14,127 +0.31(+0.72%)
Jun 30, 2020 42.90 42.90 42.90 0 +0.44(+1.04%)
Jun 29, 2020 42.17 43.30 42.15 42.46 6,923 -0.04(-0.09%)
Jun 26, 2020 43.17 43.17 42.25 42.50 6,255 -0.70(-1.62%)
Jun 25, 2020 42.39 43.33 41.91 43.20 6,298 +0.34(+0.79%)
Jun 24, 2020 41.63 42.88 41.63 42.86 3,545 +0.82(+1.95%)
Jun 23, 2020 43.17 43.17 41.72 42.04 8,573 -0.82(-1.91%)
Jun 22, 2020 43.50 43.50 42.73 42.86 11,656 -0.90(-2.06%)
Jun 19, 2020 43.54 44.70 43.53 43.76 12,632 +0.76(+1.77%)
Jun 18, 2020 42.98 43.28 42.30 43.00 4,372 +0.02(+0.05%)
Jun 17, 2020 42.75 43.00 42.50 42.98 9,445 +0.34(+0.80%)
Jun 16, 2020 42.80 42.99 42.50 42.64 4,097 +0.72(+1.72%)
Jun 15, 2020 41.27 42.00 41.15 41.92 8,226 +0.11(+0.26%)
Jun 12, 2020 42.87 43.52 41.60 41.81 11,101 -0.89(-2.08%)
Jun 11, 2020 41.82 43.40 41.82 42.70 9,838 -0.70(-1.61%)
Jun 10, 2020 41.97 43.75 41.75 43.40 14,955 +1.62(+3.88%)
Jun 09, 2020 41.50 41.78 41.00 41.78 5,997 +0.06(+0.14%)
Jun 08, 2020 43.50 43.50 41.69 41.72 24,447 -1.71(-3.94%)
Jun 05, 2020 43.62 43.85 42.88 43.43 6,312 +0.58(+1.35%)
Jun 04, 2020 43.60 44.50 42.85 42.85 6,604 -1.48(-3.34%)
Jun 03, 2020 43.37 44.89 43.37 44.33 7,731 +1.19(+2.76%)
Jun 02, 2020 43.09 43.14 41.74 43.14 8,143 +0.81(+1.91%)
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.