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, 2016 64.95 64.95 64.10 64.10 461 +0.45(+0.71%)
Sep 29, 2016 63.66 63.66 63.28 63.65 1,480 -0.34(-0.53%)
Sep 28, 2016 65.16 65.16 63.71 63.99 3,657 -0.99(-1.52%)
Sep 27, 2016 64.98 64.98 64.98 64.98 260 +0.00(+0.00%)
Sep 26, 2016 65.30 65.30 64.50 64.98 1,555 -0.64(-0.98%)
Sep 23, 2016 66.10 66.10 65.57 65.62 892 +0.02(+0.03%)
Sep 22, 2016 65.50 65.60 65.50 65.60 309 +0.31(+0.47%)
Sep 21, 2016 64.95 65.31 64.90 65.29 754 +0.57(+0.88%)
Sep 20, 2016 65.00 65.52 64.72 64.72 1,870 -0.26(-0.40%)
Sep 19, 2016 64.98 64.98 64.98 64.98 254 +0.31(+0.48%)
Sep 16, 2016 64.75 64.75 64.54 64.67 1,005 -0.08(-0.12%)
Sep 15, 2016 64.20 65.43 64.20 64.75 2,833 -0.21(-0.32%)
Sep 14, 2016 64.19 64.96 64.19 64.96 966 +1.35(+2.12%)
Sep 13, 2016 64.70 64.70 63.61 63.61 2,704 -1.58(-2.42%)
Sep 12, 2016 65.19 65.20 64.92 65.19 2,254 -0.17(-0.26%)
Sep 09, 2016 65.49 65.49 65.15 65.36 7,880 -0.64(-0.97%)
Sep 08, 2016 66.60 66.60 66.00 66.00 1,956 -0.55(-0.83%)
Sep 07, 2016 68.28 68.28 66.45 66.55 8,391 -1.74(-2.55%)
Sep 06, 2016 69.46 69.46 68.29 68.29 6,610 -0.43(-0.63%)
Sep 02, 2016 68.72 68.72 68.72 0 +0.22(+0.32%)
Sep 01, 2016 68.00 68.52 67.92 68.50 5,110 +0.63(+0.93%)
Aug 31, 2016 67.80 67.87 67.52 67.87 1,570 -0.03(-0.04%)
Aug 30, 2016 68.20 68.20 67.50 67.90 9,005 -0.20(-0.29%)
Aug 29, 2016 68.48 68.48 67.50 68.10 3,035 -0.37(-0.54%)
Aug 26, 2016 69.48 69.48 68.21 68.47 1,214 +0.17(+0.25%)
Aug 25, 2016 68.42 68.51 68.15 68.30 2,726 -0.20(-0.29%)
Aug 24, 2016 67.59 68.73 66.52 68.50 2,626 +1.52(+2.27%)
Aug 23, 2016 67.15 67.75 65.82 66.98 15,256 -0.15(-0.22%)
Aug 22, 2016 63.53 67.64 63.53 67.13 16,224 +4.83(+7.75%)
Aug 19, 2016 62.44 62.47 62.20 62.30 2,395 -0.33(-0.53%)
Aug 18, 2016 62.71 62.71 62.25 62.63 10,728 +0.06(+0.10%)
Aug 17, 2016 62.57 62.57 61.72 62.57 3,455 +0.27(+0.43%)
Aug 16, 2016 60.99 62.30 60.99 62.30 7,400 +1.92(+3.18%)
Aug 15, 2016 60.45 60.45 60.00 60.38 4,268 -0.07(-0.12%)
Aug 12, 2016 59.82 60.58 59.82 60.45 1,062 +0.40(+0.67%)
Aug 11, 2016 59.48 60.15 59.33 60.05 3,515 +0.49(+0.82%)
Aug 10, 2016 59.19 59.95 58.81 59.56 2,760 +0.64(+1.09%)
Aug 08, 2016 58.92 58.92 58.92 143 +0.36(+0.61%)
Aug 05, 2016 58.36 58.56 58.36 58.56 1,916 +0.42(+0.72%)
Aug 04, 2016 59.08 59.08 58.14 58.14 1,101 -0.11(-0.19%)
Aug 03, 2016 58.04 58.25 58.04 58.25 435 +0.21(+0.36%)
Aug 02, 2016 59.65 59.65 58.03 58.04 2,357 -1.90(-3.17%)
Jul 29, 2016 59.94 59.94 59.94 0 -0.04(-0.07%)
Jul 28, 2016 59.79 59.98 59.74 59.98 915 +0.18(+0.30%)
Jul 27, 2016 59.38 59.99 59.38 59.80 3,674 -0.20(-0.33%)
Jul 26, 2016 60.01 60.01 60.00 60.00 473 -0.16(-0.27%)
Jul 25, 2016 60.35 60.35 60.16 60.16 1,531 -0.17(-0.28%)
Jul 22, 2016 59.60 60.43 58.24 60.33 4,495 +0.73(+1.22%)
Jul 21, 2016 60.10 60.10 59.00 59.60 1,871 -0.25(-0.42%)
Jul 20, 2016 60.00 60.19 59.57 59.85 4,381 +0.56(+0.94%)
Jul 19, 2016 58.97 59.29 58.61 59.29 1,315 +0.34(+0.58%)
Jul 18, 2016 58.72 58.95 58.40 58.95 903 +0.40(+0.68%)
Jul 15, 2016 59.99 59.99 58.55 58.55 5,991 -0.77(-1.30%)
Jul 14, 2016 60.21 60.21 59.32 59.32 1,712 -0.60(-1.00%)
Jul 13, 2016 59.00 59.93 58.99 59.92 7,308 +1.38(+2.36%)
Jul 12, 2016 57.59 58.54 57.59 58.54 4,032 +1.54(+2.70%)
Jul 11, 2016 55.24 57.00 55.24 57.00 5,599 +2.30(+4.20%)
Jul 08, 2016 54.50 54.53 54.70 1,825 +0.20(+0.37%)
Jul 07, 2016 54.51 54.51 54.50 54.50 1,692 -1.22(-2.19%)
Jul 05, 2016 55.82 55.82 55.45 55.72 1,212 -0.34(-0.61%)
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.