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 29, 2017 58.54 58.54 57.41 57.41 4,500 -1.29(-2.20%)
Sep 28, 2017 58.93 59.51 58.70 58.70 2,205 -0.90(-1.51%)
Sep 27, 2017 60.51 60.55 57.91 59.60 3,496 -0.40(-0.67%)
Sep 26, 2017 60.05 60.10 60.00 60.00 835 +0.35(+0.59%)
Sep 25, 2017 61.39 61.39 59.57 59.65 1,329 -1.55(-2.53%)
Sep 22, 2017 61.26 61.26 61.20 61.20 672 -0.35(-0.57%)
Sep 21, 2017 61.44 61.55 61.44 61.55 1,726 +0.04(+0.07%)
Sep 20, 2017 61.43 62.00 61.43 61.51 1,290 +0.01(+0.02%)
Sep 19, 2017 61.30 61.50 61.30 61.50 750 +0.20(+0.33%)
Sep 18, 2017 61.58 61.58 61.29 61.30 2,120 +0.28(+0.46%)
Sep 15, 2017 60.95 61.02 60.95 61.02 385 -0.13(-0.21%)
Sep 14, 2017 61.14 61.16 60.57 61.15 1,261 -0.45(-0.73%)
Sep 13, 2017 61.12 61.60 61.12 61.60 988 +0.55(+0.90%)
Sep 12, 2017 62.00 62.00 60.53 61.05 3,453 +0.25(+0.41%)
Sep 11, 2017 60.73 62.00 60.51 60.80 2,750 +0.28(+0.46%)
Sep 08, 2017 60.64 61.98 60.52 60.52 860 -0.12(-0.20%)
Sep 07, 2017 62.02 62.02 60.64 60.64 1,040 +0.07(+0.12%)
Sep 06, 2017 60.49 62.01 60.00 60.57 2,113 +0.67(+1.12%)
Sep 05, 2017 60.48 60.98 59.75 59.90 2,864 -0.37(-0.61%)
Sep 01, 2017 60.27 60.27 60.27 60.27 770 -0.57(-0.94%)
Aug 31, 2017 60.86 60.86 60.84 60.84 701 -0.41(-0.67%)
Aug 30, 2017 60.21 61.25 60.21 61.25 575 +0.68(+1.12%)
Aug 29, 2017 60.01 61.20 60.01 60.57 3,416 -0.67(-1.09%)
Aug 28, 2017 61.24 61.24 61.24 61.24 586 -0.54(-0.87%)
Aug 25, 2017 61.78 61.78 61.78 61.78 295 +0.28(+0.46%)
Aug 24, 2017 61.50 61.50 61.50 61.50 204 +0.00(+0.00%)
Aug 23, 2017 62.49 62.49 61.50 61.50 694 -0.50(-0.81%)
Aug 22, 2017 62.13 62.13 61.33 62.00 630 +0.00(+0.00%)
Aug 21, 2017 61.49 62.00 61.49 62.00 232 +0.51(+0.83%)
Aug 18, 2017 61.99 61.99 61.49 61.49 912 -1.01(-1.62%)
Aug 17, 2017 62.51 62.51 62.50 62.50 357 -0.05(-0.08%)
Aug 15, 2017 62.55 62.55 62.55 21 +0.45(+0.72%)
Aug 14, 2017 62.00 62.51 62.00 62.10 2,750 +0.60(+0.98%)
Aug 11, 2017 61.44 61.50 60.80 61.50 2,137 +1.30(+2.16%)
Aug 10, 2017 60.20 60.20 60.20 60.20 397 -0.79(-1.30%)
Aug 09, 2017 60.45 61.00 60.45 60.99 846 +0.89(+1.48%)
Aug 08, 2017 60.04 60.10 60.04 60.10 1,423 -0.75(-1.23%)
Aug 04, 2017 59.00 60.85 59.00 60.85 561 +0.80(+1.33%)
Aug 03, 2017 60.45 60.50 60.05 60.05 1,264 -0.34(-0.56%)
Aug 02, 2017 59.99 60.72 59.99 60.39 4,605 -0.36(-0.59%)
Aug 01, 2017 60.75 60.76 60.75 60.75 537 +0.24(+0.40%)
Jul 31, 2017 61.01 61.58 60.51 60.51 1,467 -0.69(-1.13%)
Jul 28, 2017 61.21 61.60 61.01 61.20 1,161 -1.14(-1.83%)
Jul 27, 2017 62.58 62.76 62.16 62.34 2,355 -0.16(-0.26%)
Jul 26, 2017 61.14 62.50 61.14 62.50 1,713 +0.95(+1.54%)
Jul 25, 2017 61.50 61.95 61.50 61.55 3,376 -0.05(-0.08%)
Jul 24, 2017 62.41 62.41 60.89 61.60 2,176 -0.40(-0.65%)
Jul 21, 2017 62.26 62.26 61.98 62.00 900 -0.02(-0.03%)
Jul 20, 2017 62.15 62.25 62.02 62.02 785 -0.48(-0.77%)
Jul 19, 2017 62.93 62.99 62.50 62.50 1,405 -0.09(-0.14%)
Jul 18, 2017 62.40 62.71 62.32 62.59 1,077 +0.07(+0.11%)
Jul 17, 2017 62.65 62.65 62.18 62.52 6,166 -0.13(-0.21%)
Jul 14, 2017 62.75 62.99 62.50 62.65 1,585 -0.45(-0.71%)
Jul 13, 2017 63.96 64.00 62.50 63.10 3,430 -0.51(-0.80%)
Jul 12, 2017 62.89 64.32 62.78 63.61 1,614 +2.43(+3.97%)
Jul 11, 2017 62.35 62.35 60.90 61.18 3,250 +1.58(+2.65%)
Jul 10, 2017 60.06 60.06 59.60 59.60 1,333 -0.40(-0.67%)
Jul 07, 2017 60.75 60.75 59.40 60.00 2,214 -0.35(-0.58%)
Jul 06, 2017 62.59 60.35 60.35 3,600 -2.24(-3.58%)
Jul 05, 2017 62.11 62.70 61.88 62.59 3,299 -0.41(-0.65%)
Jul 04, 2017 64.62 64.62 63.00 63.00 777 +0.50(+0.80%)
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.