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 30, 2021 41.89 42.16 41.70 41.76 15,561 -0.18(-0.43%)
Apr 29, 2021 41.76 42.61 41.76 41.94 62,652 +0.24(+0.58%)
Apr 28, 2021 41.89 42.23 41.63 41.70 9,034 +0.06(+0.14%)
Apr 27, 2021 41.46 42.10 41.37 41.64 25,218 +0.02(+0.05%)
Apr 26, 2021 41.83 41.83 41.25 41.62 23,131 -0.21(-0.50%)
Apr 23, 2021 41.87 42.08 41.73 41.83 7,662 -0.04(-0.10%)
Apr 22, 2021 42.18 42.18 41.73 41.87 11,972 -0.46(-1.09%)
Apr 21, 2021 42.27 42.65 42.00 42.33 12,573 +0.06(+0.14%)
Apr 20, 2021 42.12 42.27 41.85 42.27 13,072 +0.15(+0.36%)
Apr 19, 2021 41.66 42.15 41.66 42.12 18,511 +0.48(+1.15%)
Apr 16, 2021 41.99 42.08 41.51 41.64 19,198 -0.28(-0.67%)
Apr 15, 2021 41.86 42.26 41.86 41.92 32,572 +0.15(+0.36%)
Apr 14, 2021 41.80 41.95 41.32 41.77 11,778 +0.05(+0.12%)
Apr 13, 2021 41.80 42.02 41.63 41.72 14,830 +0.00(+0.00%)
Apr 12, 2021 41.56 41.97 41.48 41.72 8,704 +0.17(+0.41%)
Apr 09, 2021 41.74 41.74 41.24 41.55 6,569 -0.15(-0.36%)
Apr 08, 2021 42.21 42.21 41.24 41.70 31,826 -0.64(-1.51%)
Apr 07, 2021 40.80 42.34 40.80 42.34 79,558 +1.58(+3.88%)
Apr 06, 2021 41.01 41.01 40.60 40.76 13,325 -0.43(-1.04%)
Apr 05, 2021 41.36 41.38 41.01 41.19 12,922 -0.11(-0.27%)
Apr 01, 2021 41.30 41.30 41.30 0 +0.57(+1.40%)
Mar 31, 2021 41.10 41.37 40.73 40.73 20,645 -0.44(-1.07%)
Mar 30, 2021 41.31 41.31 40.99 41.17 19,838 -0.13(-0.31%)
Mar 29, 2021 39.77 41.45 39.77 41.30 50,105 +1.11(+2.76%)
Mar 26, 2021 40.00 40.41 39.85 40.19 28,982 +0.16(+0.40%)
Mar 25, 2021 40.00 40.13 39.65 40.03 20,784 +0.18(+0.45%)
Mar 24, 2021 40.43 40.44 39.85 39.85 13,493 -0.61(-1.51%)
Mar 23, 2021 40.39 40.98 40.38 40.46 22,811 -0.07(-0.17%)
Mar 22, 2021 40.13 40.70 39.58 40.53 27,004 +0.40(+1.00%)
Mar 19, 2021 40.57 40.80 39.98 40.13 23,333 -0.57(-1.40%)
Mar 18, 2021 40.76 40.90 39.77 40.70 83,266 -0.86(-2.07%)
Mar 17, 2021 41.91 41.91 41.26 41.56 54,605 -0.33(-0.79%)
Mar 16, 2021 41.77 42.10 41.76 41.89 21,782 +0.28(+0.67%)
Mar 15, 2021 42.09 42.38 41.35 41.61 59,471 -0.07(-0.17%)
Mar 12, 2021 41.25 42.25 41.24 41.68 85,447 +0.58(+1.41%)
Mar 11, 2021 41.24 41.64 41.02 41.10 58,090 -0.17(-0.41%)
Mar 10, 2021 40.95 41.36 40.73 41.27 19,506 +0.35(+0.86%)
Mar 09, 2021 41.20 41.52 40.78 40.92 15,502 +0.08(+0.20%)
Mar 08, 2021 40.75 41.07 40.42 40.84 38,034 +0.26(+0.64%)
Mar 05, 2021 39.93 40.71 39.92 40.58 35,164 +0.69(+1.73%)
Mar 04, 2021 39.18 40.00 39.18 39.89 69,240 +0.67(+1.71%)
Mar 03, 2021 39.56 39.56 39.07 39.22 16,077 -0.32(-0.81%)
Mar 02, 2021 39.09 39.57 38.98 39.54 50,800 +0.74(+1.91%)
Mar 01, 2021 38.60 39.03 38.60 38.80 26,265 +0.17(+0.44%)
Feb 26, 2021 38.75 38.75 38.35 38.63 83,170 +0.04(+0.10%)
Feb 25, 2021 38.08 38.64 38.05 38.59 35,560 +0.50(+1.31%)
Feb 24, 2021 38.00 38.75 37.60 38.09 29,620 +0.19(+0.50%)
Feb 23, 2021 38.18 38.30 37.79 37.90 23,259 -0.22(-0.58%)
Feb 22, 2021 38.10 38.26 37.79 38.12 25,177 -0.18(-0.47%)
Feb 19, 2021 38.84 38.84 38.09 38.30 76,922 -0.54(-1.39%)
Feb 18, 2021 38.90 39.55 38.66 38.84 47,304 -0.16(-0.41%)
Feb 17, 2021 39.49 39.60 39.00 39.00 50,267 -0.50(-1.27%)
Feb 16, 2021 39.90 40.00 39.31 39.50 58,573 -0.39(-0.98%)
Feb 12, 2021 39.89 39.89 39.89 0 +0.53(+1.35%)
Feb 11, 2021 39.28 39.52 38.93 39.36 57,620 +0.12(+0.31%)
Feb 10, 2021 39.20 39.63 39.15 39.24 49,602 +0.06(+0.15%)
Feb 09, 2021 39.75 39.95 38.91 39.18 83,785 -0.68(-1.71%)
Feb 08, 2021 40.00 40.35 39.66 39.86 83,789 -0.10(-0.25%)
Feb 05, 2021 41.34 41.34 39.91 39.96 181,325 -1.16(-2.82%)
Feb 04, 2021 40.79 41.37 40.41 41.12 90,558 +0.71(+1.76%)
Feb 03, 2021 40.09 40.78 40.05 40.41 119,697 +0.50(+1.25%)
Feb 02, 2021 40.00 40.23 39.65 39.91 73,305 +0.22(+0.55%)
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.