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 (%)
Dec 31, 2015 61.63 61.63 61.63 0 -1.17(-1.86%)
Dec 30, 2015 63.39 63.39 62.80 62.80 2,340 -0.59(-0.93%)
Dec 29, 2015 63.15 63.90 62.96 63.39 1,977 +0.13(+0.21%)
Dec 24, 2015 63.26 63.26 63.26 0 +0.76(+1.22%)
Dec 23, 2015 62.99 62.99 62.35 62.50 3,666 -0.50(-0.79%)
Dec 22, 2015 62.50 63.00 62.06 63.00 2,521 +0.16(+0.25%)
Dec 21, 2015 63.07 63.07 62.84 62.84 1,810 -0.11(-0.17%)
Dec 18, 2015 63.03 63.03 62.68 62.95 2,022 -0.14(-0.22%)
Dec 17, 2015 64.99 65.00 63.09 63.09 2,818 -1.31(-2.03%)
Dec 16, 2015 64.37 64.40 64.17 64.40 4,968 +0.33(+0.52%)
Dec 15, 2015 63.78 64.20 63.13 64.07 3,748 +1.37(+2.19%)
Dec 14, 2015 62.98 63.20 62.53 62.70 4,931 +0.21(+0.34%)
Dec 11, 2015 63.05 63.17 61.73 62.49 2,725 -0.70(-1.11%)
Dec 10, 2015 62.49 63.25 62.49 63.19 1,795 +1.58(+2.56%)
Dec 09, 2015 63.71 63.71 61.23 61.61 4,201 -0.94(-1.50%)
Dec 08, 2015 64.21 64.21 61.97 62.55 7,051 -1.15(-1.81%)
Dec 07, 2015 63.61 63.70 63.29 63.70 1,889 +0.45(+0.71%)
Dec 04, 2015 63.09 63.62 63.00 63.25 1,978 +0.10(+0.16%)
Dec 03, 2015 64.73 64.73 63.15 63.15 7,370 -0.70(-1.10%)
Dec 02, 2015 63.58 64.68 63.58 63.85 6,371 +0.92(+1.46%)
Dec 01, 2015 62.23 63.21 62.23 62.93 9,579 +0.82(+1.32%)
Nov 30, 2015 63.48 63.48 61.38 62.11 2,951 -0.89(-1.41%)
Nov 27, 2015 63.93 63.93 63.00 63.00 1,039 -0.40(-0.63%)
Nov 26, 2015 63.39 63.40 63.39 63.40 1,105 +0.40(+0.63%)
Nov 25, 2015 62.66 63.86 62.65 63.00 5,096 +0.45(+0.72%)
Nov 24, 2015 62.01 63.90 62.01 62.55 3,290 +1.07(+1.74%)
Nov 23, 2015 62.43 61.25 61.48 3,528 +0.25(+0.41%)
Nov 20, 2015 61.44 61.92 61.06 61.23 1,818 +0.22(+0.36%)
Nov 19, 2015 60.49 61.40 60.49 61.01 9,604 +0.63(+1.04%)
Nov 18, 2015 60.29 60.92 60.11 60.38 1,127 +0.53(+0.89%)
Nov 17, 2015 60.80 60.80 59.30 59.85 3,182 -0.15(-0.25%)
Nov 16, 2015 57.30 60.00 57.30 60.00 3,561 +2.59(+4.51%)
Nov 13, 2015 57.90 58.00 57.24 57.41 4,105 -1.16(-1.98%)
Nov 12, 2015 60.72 60.72 58.57 58.57 0 -1.51(-2.51%)
Nov 11, 2015 60.91 60.91 60.08 60.08 320 +0.42(+0.70%)
Nov 10, 2015 60.83 60.83 59.65 59.66 728 -0.63(-1.04%)
Nov 09, 2015 60.29 60.29 60.29 60.29 325 +0.06(+0.10%)
Nov 06, 2015 61.39 61.39 60.08 60.23 1,605 -0.91(-1.49%)
Nov 05, 2015 60.99 61.14 60.59 61.14 1,969 +0.27(+0.44%)
Nov 04, 2015 59.37 60.87 59.37 60.87 2,025 +1.89(+3.20%)
Nov 03, 2015 57.10 59.78 57.10 58.98 7,241 +1.87(+3.27%)
Nov 02, 2015 57.01 57.72 56.99 57.11 4,705 -0.40(-0.70%)
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%)
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.