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 (%)
Oct 30, 2015 59.11 59.11 57.51 57.51 6,651 -0.28(-0.48%)
Oct 29, 2015 59.79 59.79 57.63 57.79 6,476 -0.76(-1.30%)
Oct 28, 2015 60.37 60.37 57.00 58.55 8,189 -0.95(-1.60%)
Oct 27, 2015 61.98 61.98 59.49 59.50 4,103 -2.16(-3.50%)
Oct 26, 2015 62.49 62.49 61.66 61.66 3,830 -0.51(-0.82%)
Oct 23, 2015 61.84 62.32 61.84 62.17 868 -0.25(-0.40%)
Oct 22, 2015 62.31 62.53 62.29 62.42 1,701 +0.42(+0.68%)
Oct 21, 2015 62.51 62.59 62.00 62.00 1,085 -0.49(-0.78%)
Oct 20, 2015 61.77 62.49 61.77 62.49 948 +1.32(+2.16%)
Oct 19, 2015 60.98 61.50 60.92 61.17 2,327 -0.01(-0.02%)
Oct 16, 2015 60.85 61.39 60.85 61.18 842 +0.15(+0.25%)
Oct 15, 2015 61.73 61.73 60.92 61.03 1,299 -0.10(-0.16%)
Oct 14, 2015 61.73 61.73 61.10 61.13 4,247 -1.22(-1.96%)
Oct 13, 2015 61.78 62.42 61.70 62.35 1,444 +1.51(+2.48%)
Oct 09, 2015 60.84 60.84 60.84 0 -1.06(-1.71%)
Oct 08, 2015 61.81 61.90 61.70 61.90 964 -0.44(-0.71%)
Oct 07, 2015 62.96 62.96 62.34 62.34 1,000 +0.44(+0.71%)
Oct 06, 2015 63.50 63.50 61.90 61.90 8,115 -1.45(-2.29%)
Oct 05, 2015 61.99 63.71 61.98 63.35 14,623 +1.86(+3.02%)
Oct 02, 2015 61.35 61.49 61.25 61.49 523 +0.14(+0.23%)
Oct 01, 2015 62.02 62.03 61.17 61.35 1,227 -0.84(-1.35%)
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%)
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.