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 30, 2014 36.29 36.60 35.57 36.50 6,180 +0.50(+1.39%)
Sep 29, 2014 35.35 36.04 35.15 36.00 3,820 +0.65(+1.84%)
Sep 26, 2014 34.90 35.95 34.90 35.35 3,356 -0.15(-0.42%)
Sep 25, 2014 35.77 35.94 35.50 35.50 1,843 -0.12(-0.34%)
Sep 24, 2014 35.95 36.04 35.52 35.62 4,041 -0.28(-0.78%)
Sep 23, 2014 34.99 35.93 34.99 35.90 6,622 +0.96(+2.75%)
Sep 22, 2014 34.44 34.95 34.44 34.94 19,116 +0.74(+2.16%)
Sep 19, 2014 35.45 35.45 34.11 34.20 9,038 -1.08(-3.06%)
Sep 18, 2014 35.73 35.73 35.25 35.28 1,060 -0.52(-1.45%)
Sep 17, 2014 36.53 36.53 35.80 35.80 2,442 -1.15(-3.11%)
Sep 16, 2014 36.24 36.95 36.24 36.95 278 +0.71(+1.96%)
Sep 15, 2014 36.75 36.75 36.15 36.24 2,103 -0.61(-1.66%)
Sep 12, 2014 36.55 37.02 36.50 36.85 1,506 +0.30(+0.82%)
Sep 11, 2014 36.16 36.67 36.16 36.55 2,745 +0.35(+0.97%)
Sep 10, 2014 37.24 37.24 36.05 36.20 3,437 -0.95(-2.56%)
Sep 09, 2014 38.86 38.86 37.15 37.15 5,743 -0.20(-0.54%)
Sep 08, 2014 37.73 37.73 36.97 37.35 2,020 +0.41(+1.11%)
Sep 05, 2014 37.00 36.56 36.94 3,138 -0.06(-0.16%)
Sep 04, 2014 35.99 37.60 35.99 37.00 7,451 +1.48(+4.17%)
Sep 03, 2014 33.62 35.52 33.62 35.52 36,220 +2.10(+6.28%)
Sep 02, 2014 33.06 33.48 33.06 33.42 2,216 +0.67(+2.05%)
Aug 29, 2014 32.75 32.75 32.75 0 -0.32(-0.97%)
Aug 28, 2014 32.94 33.28 32.94 33.07 3,258 +0.57(+1.75%)
Aug 27, 2014 32.51 32.25 32.50 2,145 +0.25(+0.78%)
Aug 26, 2014 31.99 32.28 31.99 32.25 6,867 +0.40(+1.26%)
Aug 25, 2014 31.95 31.95 31.70 31.85 4,471 +0.56(+1.79%)
Aug 22, 2014 31.30 31.30 31.28 31.29 1,357 -0.01(-0.03%)
Aug 21, 2014 31.96 31.96 31.30 31.30 3,337 -0.21(-0.67%)
Aug 20, 2014 31.71 31.74 31.71 31.51 3,083 -0.40(-1.25%)
Aug 19, 2014 31.50 31.50 31.50 31.91 9,332 +0.91(+2.94%)
Aug 18, 2014 31.00 31.00 31.00 31.00 245 +0.12(+0.39%)
Aug 15, 2014 30.21 30.88 30.21 30.88 635 +0.67(+2.22%)
Aug 14, 2014 30.24 30.25 30.18 30.21 1,550 +0.30(+1.00%)
Aug 13, 2014 29.91 29.91 29.91 29.91 470 -0.15(-0.50%)
Aug 12, 2014 30.25 30.26 29.81 30.06 1,574 +0.00(+0.00%)
Aug 11, 2014 29.75 30.15 29.75 30.06 1,450 +0.30(+1.01%)
Aug 08, 2014 30.22 30.22 29.76 29.76 4,676 -0.49(-1.62%)
Aug 07, 2014 30.76 30.81 30.25 30.25 3,754 -0.63(-2.04%)
Aug 06, 2014 30.74 30.90 30.65 30.88 1,093 +0.33(+1.08%)
Aug 05, 2014 30.42 30.74 30.42 30.55 1,332 +0.13(+0.43%)
Aug 01, 2014 30.42 30.42 30.42 0 +0.12(+0.40%)
Jul 31, 2014 30.30 30.30 29.78 30.30 2,605 +0.05(+0.17%)
Jul 30, 2014 29.98 30.40 29.98 30.25 2,524 +0.39(+1.31%)
Jul 29, 2014 29.81 29.86 29.70 29.86 1,040 +0.11(+0.37%)
Jul 28, 2014 30.10 30.10 29.75 29.75 1,587 -0.52(-1.72%)
Jul 25, 2014 29.73 30.27 29.73 30.27 7,642 +0.63(+2.13%)
Jul 24, 2014 29.44 29.73 29.44 29.64 4,041 +0.14(+0.47%)
Jul 23, 2014 29.51 29.51 29.50 29.50 435 +0.00(+0.00%)
Jul 22, 2014 29.35 29.50 29.35 29.50 3,786 +0.22(+0.75%)
Jul 21, 2014 29.45 29.45 29.28 29.28 1,008 -0.25(-0.85%)
Jul 18, 2014 29.86 29.86 29.53 29.53 550 +0.29(+0.99%)
Jul 17, 2014 29.94 29.94 29.24 29.24 1,064 -0.55(-1.85%)
Jul 16, 2014 28.98 29.79 28.98 29.79 2,276 +0.19(+0.64%)
Jul 15, 2014 29.50 29.60 29.38 29.60 1,466 +0.10(+0.34%)
Jul 14, 2014 29.98 29.98 29.50 29.50 3,658 -0.20(-0.67%)
Jul 11, 2014 29.38 29.71 29.29 29.70 1,404 +0.23(+0.78%)
Jul 10, 2014 29.56 29.58 29.47 29.47 1,276 -0.29(-0.97%)
Jul 09, 2014 29.50 29.76 29.41 29.76 2,461 +0.60(+2.06%)
Jul 08, 2014 29.00 29.16 28.71 29.16 2,340 -0.12(-0.41%)
Jul 07, 2014 29.45 29.50 28.70 29.28 6,697 -0.14(-0.48%)
Jul 03, 2014 29.42 29.42 75 -0.28(-0.94%)
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.