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, 2015 61.17 62.19 61.17 62.19 1,700 +1.49(+2.45%)
Sep 29, 2015 62.07 62.10 60.70 60.70 17,301 -0.80(-1.30%)
Sep 28, 2015 62.85 62.85 61.50 61.50 1,248 -0.75(-1.20%)
Sep 25, 2015 62.10 62.84 61.91 62.25 1,225 +0.57(+0.92%)
Sep 24, 2015 61.38 62.01 61.15 61.68 2,019 -0.64(-1.03%)
Sep 23, 2015 62.09 62.32 62.09 62.32 756 +0.56(+0.91%)
Sep 22, 2015 62.50 62.62 61.75 61.76 1,972 -1.18(-1.87%)
Sep 21, 2015 60.05 63.48 60.05 62.94 3,744 +1.55(+2.52%)
Sep 18, 2015 61.00 61.39 61.00 61.39 529 +1.02(+1.69%)
Sep 17, 2015 61.30 61.30 60.37 60.37 631 -0.78(-1.28%)
Sep 16, 2015 60.75 61.49 60.75 61.15 2,199 +0.73(+1.21%)
Sep 15, 2015 60.25 60.84 60.25 60.42 2,584 -0.11(-0.18%)
Sep 14, 2015 59.70 60.85 59.70 60.53 2,522 -0.37(-0.61%)
Sep 11, 2015 61.88 61.88 60.58 60.90 2,153 -0.20(-0.33%)
Sep 10, 2015 60.29 61.10 60.29 61.10 800 -0.40(-0.65%)
Sep 09, 2015 62.00 62.00 61.50 61.50 1,171 -0.50(-0.81%)
Sep 08, 2015 60.32 62.00 60.32 62.00 1,989 +1.73(+2.87%)
Sep 04, 2015 60.27 60.27 60.27 0 -0.93(-1.52%)
Sep 03, 2015 60.10 61.20 60.10 61.20 7,329 +0.93(+1.54%)
Sep 02, 2015 58.35 60.39 58.35 60.27 5,413 +2.37(+4.09%)
Sep 01, 2015 56.33 58.15 56.25 57.90 2,848 +1.57(+2.79%)
Aug 31, 2015 57.85 58.24 56.25 56.33 4,966 -1.22(-2.12%)
Aug 28, 2015 57.85 57.85 57.15 57.55 3,363 +0.20(+0.35%)
Aug 27, 2015 58.01 59.09 57.35 57.35 4,219 +0.06(+0.10%)
Aug 26, 2015 55.44 57.29 55.26 57.29 2,910 +1.86(+3.36%)
Aug 25, 2015 55.54 58.47 55.43 55.43 7,535 +1.18(+2.18%)
Aug 24, 2015 46.00 57.06 46.00 54.25 17,316 -1.30(-2.34%)
Aug 21, 2015 57.48 58.00 55.06 55.55 8,582 -3.45(-5.85%)
Aug 20, 2015 59.05 59.23 58.53 59.00 3,055 -0.60(-1.01%)
Aug 19, 2015 60.98 60.98 59.70 59.60 3,818 -1.00(-1.65%)
Aug 18, 2015 60.12 60.61 60.00 60.60 944 +0.48(+0.80%)
Aug 17, 2015 59.95 60.12 59.44 60.12 4,894 +0.17(+0.28%)
Aug 14, 2015 59.35 60.44 59.35 59.95 4,176 +0.20(+0.33%)
Aug 13, 2015 59.01 59.75 59.01 59.75 317 +0.78(+1.32%)
Aug 12, 2015 59.63 59.63 58.33 58.97 3,740 -1.03(-1.72%)
Aug 11, 2015 59.74 60.00 59.74 60.00 1,088 +0.24(+0.40%)
Aug 10, 2015 61.13 61.13 59.75 59.76 4,235 -0.34(-0.57%)
Aug 07, 2015 60.01 60.10 59.27 60.10 1,205 -0.75(-1.23%)
Aug 06, 2015 61.92 61.92 60.85 60.85 1,873 -0.25(-0.41%)
Aug 05, 2015 60.99 61.34 60.94 61.10 3,197 +0.68(+1.13%)
Aug 04, 2015 59.36 61.01 59.36 60.42 1,728 +1.79(+3.05%)
Jul 31, 2015 58.63 58.63 58.63 0 -1.02(-1.71%)
Jul 30, 2015 59.27 59.65 58.80 59.65 1,060 +0.70(+1.19%)
Jul 29, 2015 58.96 58.96 58.95 58.95 479 +0.18(+0.31%)
Jul 28, 2015 57.97 58.77 57.87 58.77 2,309 +0.63(+1.08%)
Jul 27, 2015 58.75 59.08 58.14 58.14 3,970 -0.71(-1.21%)
Jul 24, 2015 58.56 58.85 58.28 58.85 3,555 +0.61(+1.05%)
Jul 23, 2015 58.54 58.54 57.84 58.24 2,826 +0.04(+0.07%)
Jul 22, 2015 58.05 58.41 57.94 58.20 5,997 +0.19(+0.33%)
Jul 21, 2015 58.26 58.26 57.79 58.01 896 -0.18(-0.31%)
Jul 20, 2015 59.07 59.48 57.99 58.19 3,409 -0.30(-0.51%)
Jul 17, 2015 57.92 58.50 57.75 58.49 2,875 +0.57(+0.98%)
Jul 16, 2015 57.52 58.42 57.52 57.92 2,392 +0.29(+0.50%)
Jul 15, 2015 55.40 57.63 55.40 57.63 5,387 +2.22(+4.01%)
Jul 14, 2015 54.50 55.41 53.27 55.41 3,877 +1.16(+2.14%)
Jul 13, 2015 53.75 54.35 53.75 54.25 1,526 +0.88(+1.66%)
Jul 10, 2015 53.72 53.72 53.37 53.37 724 +0.20(+0.37%)
Jul 09, 2015 53.72 54.41 52.98 53.17 1,602 -0.87(-1.61%)
Jul 08, 2015 54.49 54.49 54.04 54.04 1,540 -0.53(-0.97%)
Jul 07, 2015 54.45 54.60 54.45 54.57 628 +0.12(+0.22%)
Jul 06, 2015 53.77 54.60 53.77 54.45 1,611 +0.45(+0.83%)
Jul 03, 2015 53.90 54.58 53.90 54.00 1,463 +0.10(+0.19%)
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.