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 (%)
Sep 28, 2012 45.39 45.39 45.22 45.22 680 -0.33(-0.72%)
Sep 27, 2012 45.55 45.55 45.55 0 +0.00(+0.00%)
Sep 26, 2012 45.55 45.55 45.55 0 +0.00(+0.00%)
Sep 25, 2012 45.37 45.55 45.37 45.55 1,200 +0.59(+1.31%)
Sep 24, 2012 44.76 44.96 44.65 44.96 2,358 +0.05(+0.11%)
Sep 21, 2012 44.90 45.00 44.80 44.91 720 -0.11(-0.24%)
Sep 20, 2012 45.28 45.28 45.02 45.02 250 -0.26(-0.57%)
Sep 19, 2012 45.34 45.69 45.28 45.28 850 -0.03(-0.07%)
Sep 18, 2012 45.65 45.65 45.31 45.31 1,919 -0.30(-0.66%)
Sep 17, 2012 45.39 45.61 45.38 45.61 2,100 -0.84(-1.81%)
Sep 14, 2012 47.50 47.50 46.45 46.45 1,820 -0.55(-1.17%)
Sep 13, 2012 47.51 47.51 46.30 47.00 2,850 -0.78(-1.63%)
Sep 12, 2012 47.86 48.60 47.70 47.78 1,547 -1.18(-2.41%)
Sep 11, 2012 49.08 49.08 48.96 48.96 336 -0.54(-1.09%)
Sep 10, 2012 50.38 50.38 49.50 49.50 990 -0.10(-0.20%)
Sep 07, 2012 50.10 50.10 49.60 49.60 253 -0.50(-1.00%)
Sep 06, 2012 50.09 50.10 50.09 50.10 403 +0.98(+2.00%)
Sep 05, 2012 50.15 50.15 49.12 49.12 600 -2.12(-4.14%)
Sep 04, 2012 51.24 51.24 51.24 139 +0.00(+0.00%)
Aug 31, 2012 51.24 51.24 51.24 0 +1.24(+2.48%)
Aug 30, 2012 50.01 50.01 50.00 50.00 350 +0.10(+0.20%)
Aug 29, 2012 49.90 49.90 49.90 49.90 150 -0.87(-1.71%)
Aug 27, 2012 50.77 50.77 50.77 50.77 290 +0.77(+1.54%)
Aug 24, 2012 52.22 52.22 50.00 50.00 200 +0.16(+0.32%)
Aug 23, 2012 49.84 49.84 49.84 0 +0.00(+0.00%)
Aug 22, 2012 49.84 49.84 49.84 49.84 100 +0.00(+0.00%)
Aug 21, 2012 48.43 49.84 48.00 49.84 1,215 +0.77(+1.57%)
Aug 20, 2012 49.07 49.07 49.07 0 +0.00(+0.00%)
Aug 17, 2012 49.20 49.20 49.07 49.07 264 -0.18(-0.37%)
Aug 16, 2012 50.73 51.51 49.25 49.25 3,264 -0.34(-0.69%)
Aug 15, 2012 49.59 49.59 49.59 49.59 150 -0.60(-1.20%)
Aug 14, 2012 50.18 50.19 50.18 50.19 396 +2.26(+4.72%)
Aug 13, 2012 50.90 50.90 47.93 47.93 200 -2.07(-4.14%)
Aug 11, 2012 49.99 50.01 49.99 50.00 735 +0.00(+0.00%)
Aug 10, 2012 49.99 50.01 49.99 50.00 735 +0.50(+1.01%)
Aug 09, 2012 49.49 49.50 49.49 49.50 602 +0.64(+1.31%)
Aug 08, 2012 48.83 48.87 48.83 48.86 653 +1.16(+2.43%)
Aug 07, 2012 47.76 47.76 47.70 47.70 870 +0.25(+0.53%)
Aug 03, 2012 47.45 47.45 47.45 0 -0.15(-0.32%)
Aug 02, 2012 47.60 47.60 47.60 0 +0.00(+0.00%)
Aug 01, 2012 47.60 47.60 47.60 0 +0.00(+0.00%)
Jul 31, 2012 47.64 47.64 47.60 47.60 340 -0.40(-0.83%)
Jul 30, 2012 48.00 48.00 48.00 48.00 210 +0.71(+1.50%)
Jul 27, 2012 47.29 47.29 47.29 54 +0.00(+0.00%)
Jul 26, 2012 47.29 47.29 47.29 47.29 316 -0.65(-1.36%)
Jul 25, 2012 47.94 47.94 47.94 75 +0.00(+0.00%)
Jul 24, 2012 47.99 47.99 47.31 47.94 353 -0.56(-1.15%)
Jul 23, 2012 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 20, 2012 48.96 48.96 48.50 48.50 400 -0.43(-0.88%)
Jul 19, 2012 48.93 48.93 48.93 16 +0.00(+0.00%)
Jul 18, 2012 49.98 50.00 48.93 48.93 1,120 +0.93(+1.94%)
Jul 17, 2012 48.00 48.00 47.95 48.00 650 -0.40(-0.83%)
Jul 16, 2012 48.60 48.60 48.40 48.40 344 +0.40(+0.83%)
Jul 13, 2012 46.20 48.00 46.20 48.00 4,150 +0.45(+0.95%)
Jul 12, 2012 47.54 47.55 47.54 47.55 2,330 +0.55(+1.17%)
Jul 11, 2012 47.00 47.00 47.00 47.00 250 +1.10(+2.40%)
Jul 10, 2012 44.06 45.90 43.95 45.90 5,645 +1.18(+2.64%)
Jul 09, 2012 44.72 44.72 44.72 44.72 402 +0.22(+0.49%)
Jul 06, 2012 44.51 44.51 44.50 44.50 909 -0.80(-1.77%)
Jul 05, 2012 44.74 45.30 44.73 45.30 800 +0.30(+0.67%)
Jul 04, 2012 44.30 45.00 44.30 45.00 200 -0.60(-1.32%)
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.