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 (%)
Apr 29, 2016 55.30 56.09 54.32 55.48 5,159 +0.33(+0.60%)
Apr 28, 2016 53.49 55.24 53.49 55.15 5,808 +1.62(+3.03%)
Apr 27, 2016 55.02 55.02 53.04 53.53 12,435 -1.42(-2.58%)
Apr 26, 2016 55.25 55.30 54.88 54.95 3,270 -0.22(-0.40%)
Apr 25, 2016 55.87 55.87 54.69 55.17 11,754 -0.82(-1.46%)
Apr 22, 2016 57.00 57.00 55.00 55.99 7,364 -1.01(-1.77%)
Apr 21, 2016 59.13 59.13 57.00 57.00 6,584 -2.24(-3.78%)
Apr 20, 2016 58.97 59.25 58.97 59.24 2,302 +0.27(+0.46%)
Apr 19, 2016 59.25 59.25 58.90 58.97 735 +0.06(+0.10%)
Apr 18, 2016 59.00 59.25 58.91 58.91 2,636 -0.09(-0.15%)
Apr 15, 2016 58.42 59.00 58.42 59.00 4,172 +0.79(+1.36%)
Apr 14, 2016 57.88 58.21 57.88 58.21 820 +0.37(+0.64%)
Apr 13, 2016 56.95 58.11 56.95 57.84 4,111 +0.38(+0.66%)
Apr 12, 2016 58.75 58.75 57.46 57.46 5,285 -1.29(-2.20%)
Apr 11, 2016 58.71 58.75 58.54 58.75 570 -0.25(-0.42%)
Apr 08, 2016 58.60 59.26 58.60 59.00 1,188 +0.44(+0.75%)
Apr 07, 2016 57.85 58.56 57.70 58.56 1,632 +0.88(+1.53%)
Apr 06, 2016 58.00 58.00 57.57 57.68 6,047 -0.39(-0.67%)
Apr 05, 2016 59.00 59.00 58.07 58.07 899 -0.93(-1.58%)
Apr 04, 2016 59.99 59.99 59.00 59.00 2,131 -0.10(-0.17%)
Apr 01, 2016 59.00 59.10 59.00 59.10 1,988 +0.05(+0.08%)
Mar 31, 2016 59.05 59.05 59.00 59.05 1,310 -0.08(-0.14%)
Mar 30, 2016 59.97 59.97 59.00 59.13 2,433 +0.57(+0.97%)
Mar 29, 2016 59.73 59.73 58.56 58.56 323 -0.77(-1.30%)
Mar 28, 2016 59.25 59.33 58.70 59.33 2,155 +0.29(+0.49%)
Mar 24, 2016 59.04 59.04 59.04 0 +0.64(+1.10%)
Mar 23, 2016 57.23 58.40 57.20 58.40 2,332 +1.35(+2.37%)
Mar 22, 2016 58.01 58.02 56.78 57.05 10,280 -1.90(-3.22%)
Mar 21, 2016 58.36 58.95 57.74 58.95 2,145 +0.60(+1.03%)
Mar 18, 2016 60.20 60.20 58.35 58.35 3,922 -1.95(-3.23%)
Mar 17, 2016 60.62 60.62 60.25 60.30 1,230 -0.73(-1.20%)
Mar 16, 2016 61.99 62.00 61.03 61.03 1,405 -0.56(-0.91%)
Mar 15, 2016 61.73 61.75 60.50 61.59 3,752 -0.16(-0.26%)
Mar 14, 2016 61.79 61.79 61.15 61.75 3,293 -0.04(-0.06%)
Mar 11, 2016 61.18 61.86 61.18 61.79 2,582 +1.63(+2.71%)
Mar 10, 2016 60.77 60.80 60.16 60.16 1,356 +0.06(+0.10%)
Mar 09, 2016 62.63 62.63 60.10 60.10 3,900 +0.40(+0.67%)
Mar 08, 2016 59.61 59.70 59.44 59.70 718 +0.35(+0.59%)
Mar 07, 2016 59.25 59.97 59.25 59.35 1,678 -0.10(-0.17%)
Mar 04, 2016 61.97 61.97 59.85 59.45 2,323 -1.80(-2.94%)
Mar 03, 2016 62.32 62.53 61.25 61.25 726 -1.50(-2.39%)
Mar 02, 2016 62.54 62.75 61.66 62.75 2,441 +0.43(+0.69%)
Mar 01, 2016 62.14 62.52 61.89 62.32 1,331 +0.66(+1.07%)
Feb 29, 2016 61.90 61.90 61.50 61.66 1,225 -0.34(-0.55%)
Feb 26, 2016 62.00 62.18 62.00 62.00 2,544 +0.11(+0.18%)
Feb 25, 2016 60.08 61.89 60.08 61.89 7,436 +0.89(+1.46%)
Feb 24, 2016 60.62 61.00 60.45 61.00 1,568 +0.02(+0.03%)
Feb 23, 2016 60.63 60.98 60.62 60.98 1,291 +0.34(+0.56%)
Feb 22, 2016 60.84 61.50 60.64 60.64 3,890 -0.20(-0.33%)
Feb 19, 2016 59.76 60.84 59.63 60.84 3,705 +0.14(+0.23%)
Feb 18, 2016 60.59 60.71 59.85 60.70 1,919 +0.65(+1.08%)
Feb 17, 2016 58.98 60.05 58.87 60.05 2,236 +2.40(+4.16%)
Feb 16, 2016 58.47 58.47 56.98 57.65 4,450 +1.92(+3.45%)
Feb 12, 2016 55.73 55.73 55.73 0 +0.58(+1.05%)
Feb 11, 2016 55.48 56.00 55.15 55.15 2,517 -1.25(-2.22%)
Feb 10, 2016 55.67 56.82 55.67 56.40 3,539 +0.89(+1.60%)
Feb 09, 2016 55.15 56.00 55.15 55.51 1,342 +0.05(+0.09%)
Feb 08, 2016 58.56 58.56 54.38 55.46 5,529 -3.30(-5.62%)
Feb 05, 2016 60.01 60.01 58.76 58.76 2,440 -1.24(-2.07%)
Feb 04, 2016 60.57 60.73 59.71 60.00 2,094 -0.54(-0.89%)
Feb 03, 2016 60.99 61.00 60.45 60.54 845 +0.11(+0.18%)
Feb 02, 2016 60.43 60.43 60.43 60.43 320 -0.92(-1.50%)
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.