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 (%)
Mar 31, 2015 51.84 51.90 51.70 51.90 3,127 -0.20(-0.38%)
Mar 30, 2015 51.75 52.20 51.75 52.10 4,107 +0.44(+0.85%)
Mar 27, 2015 50.89 51.67 50.89 51.66 3,962 +0.76(+1.49%)
Mar 26, 2015 52.00 52.00 50.61 50.90 3,220 -0.93(-1.79%)
Mar 25, 2015 52.45 52.70 51.39 51.83 2,668 -0.64(-1.22%)
Mar 24, 2015 50.24 52.47 50.24 52.47 2,760 +1.52(+2.98%)
Mar 23, 2015 51.57 51.57 49.74 50.95 5,766 -0.05(-0.10%)
Mar 20, 2015 50.48 51.26 49.55 51.00 3,623 +1.00(+2.00%)
Mar 19, 2015 51.99 51.99 50.00 50.00 6,679 -1.55(-3.01%)
Mar 18, 2015 51.57 51.70 50.63 51.55 5,076 +0.89(+1.76%)
Mar 17, 2015 48.40 50.67 48.08 50.66 12,436 +1.21(+2.45%)
Mar 16, 2015 48.37 49.89 48.37 49.45 5,624 +1.36(+2.83%)
Mar 13, 2015 47.83 48.10 47.76 48.09 1,981 -0.09(-0.19%)
Mar 12, 2015 47.98 48.21 47.83 48.18 1,569 +0.58(+1.22%)
Mar 11, 2015 47.88 48.25 47.60 47.60 2,928 +0.07(+0.15%)
Mar 10, 2015 48.87 48.87 47.52 47.53 2,733 -0.66(-1.37%)
Mar 09, 2015 48.50 48.50 47.83 48.19 5,550 -0.06(-0.12%)
Mar 06, 2015 49.56 49.56 48.25 48.25 3,395 -0.54(-1.11%)
Mar 05, 2015 49.65 49.65 48.79 48.79 1,867 +0.32(+0.66%)
Mar 04, 2015 48.05 48.47 48.47 477 +0.42(+0.87%)
Mar 03, 2015 49.29 48.04 48.05 4,050 -1.24(-2.52%)
Mar 02, 2015 49.92 50.15 49.23 49.29 5,194 -0.41(-0.82%)
Feb 27, 2015 49.33 49.95 49.25 49.70 10,963 +0.37(+0.75%)
Feb 26, 2015 49.70 49.70 49.03 49.33 4,400 -0.39(-0.78%)
Feb 25, 2015 49.72 49.72 49.72 49.72 557 +0.00(+0.00%)
Feb 24, 2015 48.27 49.72 48.27 49.72 1,507 +1.29(+2.66%)
Feb 23, 2015 48.75 49.50 48.43 48.43 5,396 -0.23(-0.47%)
Feb 20, 2015 48.50 48.67 48.50 48.66 483 +0.00(+0.00%)
Feb 19, 2015 48.95 48.95 48.23 48.66 1,567 +0.00(+0.00%)
Feb 18, 2015 49.89 49.89 48.28 48.66 3,189 -0.54(-1.10%)
Feb 17, 2015 48.39 49.49 48.39 49.20 2,222 +1.20(+2.50%)
Feb 13, 2015 48.00 48.00 48.00 0 -1.25(-2.54%)
Feb 12, 2015 48.99 49.67 48.99 49.25 3,403 +0.32(+0.65%)
Feb 11, 2015 49.12 49.12 48.93 48.93 1,250 +0.44(+0.91%)
Feb 10, 2015 47.67 48.49 47.62 48.49 2,050 +1.39(+2.95%)
Feb 09, 2015 48.17 48.17 47.10 47.10 5,304 +0.04(+0.08%)
Feb 06, 2015 48.73 49.13 46.88 47.06 6,785 -1.07(-2.22%)
Feb 05, 2015 49.11 49.47 48.05 48.13 3,030 -0.75(-1.53%)
Feb 04, 2015 49.20 49.91 48.83 48.88 2,271 +0.38(+0.78%)
Feb 03, 2015 51.02 53.00 48.35 48.50 10,319 -2.47(-4.85%)
Feb 02, 2015 50.75 50.97 49.50 50.97 4,795 +0.32(+0.63%)
Jan 30, 2015 49.53 50.75 49.33 50.65 12,240 +1.15(+2.32%)
Jan 29, 2015 49.10 49.51 48.93 49.50 18,336 +0.52(+1.06%)
Jan 28, 2015 47.50 49.09 47.50 48.98 7,251 +1.21(+2.53%)
Jan 27, 2015 47.02 47.92 47.02 47.77 10,617 -0.24(-0.50%)
Jan 26, 2015 49.23 49.23 48.00 48.01 3,746 -0.32(-0.66%)
Jan 23, 2015 48.78 48.78 48.00 48.33 6,028 +0.43(+0.90%)
Jan 22, 2015 47.97 48.18 47.00 47.90 6,411 +1.11(+2.37%)
Jan 21, 2015 46.22 47.00 46.00 46.79 1,605 +0.70(+1.52%)
Jan 20, 2015 46.77 46.77 45.57 46.09 2,271 +0.46(+1.01%)
Jan 19, 2015 47.98 47.98 45.50 45.63 2,491 -0.38(-0.83%)
Jan 16, 2015 46.55 46.58 45.90 46.01 4,090 -0.53(-1.14%)
Jan 15, 2015 46.12 46.56 46.00 46.54 4,085 +0.26(+0.56%)
Jan 14, 2015 46.57 46.75 46.28 46.28 2,244 -1.10(-2.32%)
Jan 13, 2015 47.67 47.67 47.10 47.38 2,667 +0.93(+2.00%)
Jan 12, 2015 45.81 46.45 44.98 46.45 4,077 -0.07(-0.16%)
Jan 09, 2015 46.99 47.07 46.50 46.52 3,538 +0.02(+0.05%)
Jan 08, 2015 47.46 47.46 46.29 46.50 1,819 -0.58(-1.23%)
Jan 07, 2015 46.54 47.62 46.54 47.08 4,032 +1.18(+2.57%)
Jan 06, 2015 48.20 48.20 45.37 45.90 17,015 -2.30(-4.77%)
Jan 05, 2015 49.50 49.50 48.12 48.20 4,978 -1.48(-2.98%)
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.