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 07, 2021 49.63 0 +0.79(+1.62%)
Dec 06, 2021 48.05 49.15 48.04 48.84 179,590 +0.99(+2.07%)
Dec 03, 2021 48.00 48.60 47.70 47.85 32,637 +0.14(+0.29%)
Dec 02, 2021 46.26 48.19 46.26 47.71 45,543 +1.45(+3.13%)
Dec 01, 2021 47.16 47.78 46.20 46.26 23,851 -0.72(-1.53%)
Nov 30, 2021 47.75 47.75 45.75 46.98 40,193 -0.49(-1.03%)
Nov 29, 2021 47.02 48.15 46.95 47.47 45,570 +0.53(+1.13%)
Nov 26, 2021 47.50 48.15 46.84 46.94 53,778 -1.31(-2.72%)
Nov 25, 2021 48.37 48.95 48.25 48.25 31,817 -0.25(-0.52%)
Nov 24, 2021 49.89 49.89 47.26 48.50 77,941 -2.25(-4.43%)
Nov 23, 2021 50.64 51.60 50.01 50.75 12,175 -0.27(-0.53%)
Nov 22, 2021 51.14 51.50 50.49 51.02 27,697 -0.07(-0.14%)
Nov 19, 2021 52.17 52.58 51.04 51.09 32,683 -1.15(-2.20%)
Nov 18, 2021 51.87 52.65 52.46 52.24 24,668 -0.02(-0.04%)
Nov 17, 2021 51.59 52.30 51.34 52.26 15,959 +0.92(+1.79%)
Nov 16, 2021 51.08 51.45 50.98 51.34 22,949 +0.24(+0.47%)
Nov 15, 2021 50.42 51.28 50.42 51.10 15,833 +0.68(+1.35%)
Nov 12, 2021 50.56 50.80 50.14 50.42 9,917 +0.00(+0.00%)
Nov 11, 2021 50.37 50.80 50.26 50.42 3,578 +0.05(+0.10%)
Nov 10, 2021 50.65 50.37 6,477 -0.23(-0.45%)
Nov 09, 2021 49.75 50.60 49.74 50.60 7,928 +0.84(+1.69%)
Nov 08, 2021 49.70 49.87 49.13 49.76 9,267 +0.07(+0.14%)
Nov 05, 2021 49.71 50.33 49.69 49.69 14,000 -0.21(-0.42%)
Nov 04, 2021 48.63 49.90 48.63 49.90 24,885 +1.45(+2.99%)
Nov 03, 2021 48.35 48.80 48.13 48.45 9,425 +0.10(+0.21%)
Nov 02, 2021 48.45 48.94 48.35 48.35 109,259 +0.03(+0.06%)
Nov 01, 2021 47.00 48.32 47.10 48.32 11,053 +1.22(+2.59%)
Oct 29, 2021 46.96 47.44 46.75 47.10 3,977 -0.85(-1.77%)
Oct 28, 2021 47.22 47.95 46.85 47.95 7,362 +0.74(+1.57%)
Oct 27, 2021 48.26 48.17 47.00 47.21 6,884 -0.80(-1.67%)
Oct 26, 2021 49.37 48.01 48.01 10,784 -1.46(-2.95%)
Oct 25, 2021 48.87 49.47 48.43 49.47 3,426 +0.82(+1.69%)
Oct 22, 2021 48.63 48.84 48.35 48.65 7,097 +0.09(+0.19%)
Oct 21, 2021 48.00 48.66 48.00 48.56 2,654 +0.66(+1.38%)
Oct 20, 2021 48.98 48.98 47.90 47.90 7,146 -0.56(-1.16%)
Oct 19, 2021 48.30 48.46 47.86 48.46 16,863 -0.87(-1.76%)
Oct 18, 2021 47.51 49.33 47.51 49.33 8,616 +1.54(+3.22%)
Oct 15, 2021 48.19 48.19 47.65 47.79 2,690 -0.18(-0.38%)
Oct 14, 2021 48.00 48.35 47.82 47.97 7,489 +0.17(+0.36%)
Oct 13, 2021 47.10 47.80 47.00 47.80 4,226 +0.58(+1.23%)
Oct 12, 2021 48.44 48.44 46.75 47.22 14,822 -0.79(-1.65%)
Oct 08, 2021 48.01 48.01 48.01 0 -0.57(-1.17%)
Oct 07, 2021 48.00 48.58 48.00 48.58 3,551 +0.58(+1.21%)
Oct 06, 2021 48.10 48.50 47.82 48.00 3,905 -0.50(-1.03%)
Oct 05, 2021 47.99 48.50 47.84 48.50 4,130 +0.63(+1.32%)
Oct 04, 2021 48.01 48.59 47.61 47.87 11,559 -0.88(-1.81%)
Oct 01, 2021 48.58 48.75 48.15 48.75 6,616 +0.00(+0.00%)
Sep 30, 2021 49.00 49.17 48.39 48.75 6,416 -0.23(-0.47%)
Sep 29, 2021 48.74 49.28 48.74 48.98 2,385 +0.24(+0.49%)
Sep 28, 2021 48.85 48.85 47.75 48.74 10,566 -0.45(-0.91%)
Sep 27, 2021 49.20 49.20 48.50 49.19 4,606 -0.12(-0.24%)
Sep 24, 2021 48.79 49.51 48.29 49.31 4,607 +0.76(+1.57%)
Sep 23, 2021 49.33 49.33 48.55 48.55 5,187 -0.56(-1.14%)
Sep 22, 2021 49.71 49.79 48.99 49.11 2,989 -0.37(-0.75%)
Sep 21, 2021 48.57 49.66 48.51 49.48 7,853 +1.16(+2.40%)
Sep 20, 2021 48.99 49.00 48.20 48.32 10,756 -0.73(-1.49%)
Sep 17, 2021 49.30 49.96 48.70 49.05 17,501 -1.10(-2.19%)
Sep 16, 2021 50.44 50.54 50.11 50.15 6,380 -0.30(-0.59%)
Sep 15, 2021 50.44 50.55 49.97 50.45 9,199 +0.06(+0.12%)
Sep 14, 2021 50.34 50.40 50.16 50.39 4,899 +0.23(+0.46%)
Sep 13, 2021 50.22 50.95 50.16 50.16 7,000 +0.10(+0.20%)
Sep 10, 2021 50.85 50.85 50.01 50.06 4,660 -0.51(-1.01%)
Sep 09, 2021 50.90 50.90 50.28 50.57 3,396 -0.37(-0.73%)
Sep 08, 2021 50.30 50.94 50.29 50.94 5,247 +0.46(+0.91%)
Sep 07, 2021 50.73 50.86 50.40 50.48 8,291 -0.25(-0.49%)
Sep 03, 2021 50.73 50.73 50.73 0 -0.89(-1.72%)
Sep 02, 2021 50.15 51.62 50.15 51.62 7,952 +1.02(+2.02%)
Sep 01, 2021 51.00 51.57 50.60 50.60 11,038 -0.82(-1.59%)
Aug 31, 2021 52.02 52.02 51.19 51.42 7,012 -0.86(-1.64%)
Aug 30, 2021 51.40 52.28 51.40 52.28 9,518 +0.90(+1.75%)
Aug 27, 2021 51.33 51.81 51.30 51.38 9,006 +0.17(+0.33%)
Aug 26, 2021 51.74 51.74 50.82 51.21 5,977 -0.54(-1.04%)
Aug 25, 2021 51.49 51.83 51.12 51.75 5,450 +0.15(+0.29%)
Aug 24, 2021 52.03 52.18 51.54 51.60 4,769 -0.50(-0.96%)
Aug 23, 2021 52.64 52.64 51.81 52.10 8,974 -0.20(-0.38%)
Aug 20, 2021 52.31 52.37 52.00 52.30 6,894 -0.02(-0.04%)
Aug 19, 2021 51.92 52.35 51.20 52.32 9,359 +0.50(+0.96%)
Aug 18, 2021 51.92 52.47 51.76 51.82 7,584 -0.18(-0.35%)
Aug 17, 2021 51.79 52.07 51.61 52.00 5,065 +0.21(+0.41%)
Aug 16, 2021 51.40 51.80 51.35 51.79 15,171 +0.46(+0.90%)
Aug 13, 2021 51.00 51.78 51.00 51.33 3,147 -0.17(-0.33%)
Aug 12, 2021 51.75 51.75 50.99 51.50 6,807 +0.00(+0.00%)
Aug 11, 2021 51.51 51.51 50.86 51.50 4,688 -0.09(-0.17%)
Aug 10, 2021 50.51 52.00 50.51 51.59 8,180 +0.35(+0.68%)
Aug 09, 2021 51.58 51.58 51.05 51.24 5,913 -0.25(-0.49%)
Aug 06, 2021 51.03 51.65 50.60 51.49 12,013 +0.52(+1.02%)
Aug 05, 2021 51.99 51.99 50.95 50.97 4,446 -0.95(-1.83%)
Aug 04, 2021 51.80 52.06 51.65 51.92 9,537 -0.04(-0.08%)
Aug 03, 2021 50.97 52.54 50.97 51.96 32,415 +0.99(+1.94%)
Jul 30, 2021 50.97 50.97 50.97 0 +1.01(+2.02%)
Jul 29, 2021 49.98 49.98 49.65 49.96 6,096 +0.44(+0.89%)
Jul 28, 2021 49.80 49.83 49.26 49.52 4,655 -0.45(-0.90%)
Jul 27, 2021 50.24 50.24 49.66 49.97 14,760 -0.29(-0.58%)
Jul 26, 2021 49.97 50.32 49.56 50.26 13,193 +0.58(+1.17%)
Jul 23, 2021 49.30 49.95 48.98 49.68 5,034 +0.44(+0.89%)
Jul 22, 2021 49.95 49.96 48.98 49.24 5,097 -0.04(-0.08%)
Jul 21, 2021 49.37 49.74 49.28 49.28 9,055 -0.08(-0.16%)
Jul 20, 2021 48.51 49.59 48.51 49.36 14,294 +0.75(+1.54%)
Jul 19, 2021 49.43 49.43 48.24 48.61 18,151 -0.95(-1.92%)
Jul 16, 2021 49.69 50.47 49.24 49.56 19,571 +0.06(+0.12%)
Jul 15, 2021 47.47 49.78 47.47 49.50 31,320 +2.25(+4.76%)
Jul 14, 2021 47.89 47.89 47.18 47.25 13,895 -0.23(-0.48%)
Jul 13, 2021 47.60 47.63 47.03 47.48 6,247 -0.02(-0.04%)
Jul 12, 2021 47.00 47.73 46.85 47.50 24,707 +0.65(+1.39%)
Jul 09, 2021 46.16 46.96 46.01 46.85 9,762 +0.85(+1.85%)
Jul 08, 2021 45.35 46.00 45.28 46.00 4,563 +0.33(+0.72%)
Jul 07, 2021 45.81 46.21 45.59 45.67 2,790 -0.56(-1.21%)
Jul 06, 2021 46.47 46.47 45.96 46.23 8,062 -0.57(-1.22%)
Jul 05, 2021 47.27 47.27 46.66 46.80 15,230 -0.45(-0.95%)
Jul 02, 2021 45.85 47.25 45.85 47.25 27,219 +1.13(+2.45%)
Jun 30, 2021 46.12 46.12 46.12 0 +1.51(+3.38%)
Jun 29, 2021 44.40 45.41 44.40 44.61 19,223 +0.21(+0.47%)
Jun 28, 2021 43.99 44.40 43.84 44.40 8,786 +0.30(+0.68%)
Jun 25, 2021 43.76 44.21 43.75 44.10 6,463 +0.34(+0.78%)
Jun 24, 2021 43.80 44.06 43.57 43.76 4,045 -0.10(-0.23%)
Jun 23, 2021 44.37 44.37 43.27 43.86 87,373 -0.44(-0.99%)
Jun 22, 2021 43.97 45.09 43.74 44.30 16,163 +0.72(+1.65%)
Jun 21, 2021 44.77 44.85 43.58 43.58 22,912 -1.39(-3.09%)
Jun 18, 2021 45.32 45.32 44.76 44.97 6,633 -0.41(-0.90%)
Jun 17, 2021 44.84 45.60 44.83 45.38 19,570 +0.53(+1.18%)
Jun 16, 2021 45.18 45.18 44.70 44.85 55,626 -0.50(-1.10%)
Jun 15, 2021 45.53 45.78 45.35 45.35 7,910 -0.18(-0.40%)
Jun 14, 2021 45.47 45.53 45.10 45.53 7,083 +0.02(+0.04%)
Jun 11, 2021 45.25 45.51 45.25 45.51 1,493 +0.40(+0.89%)
Jun 10, 2021 45.13 45.50 44.95 45.11 10,205 +0.09(+0.20%)
Jun 09, 2021 45.22 45.25 44.50 45.02 15,944 -0.22(-0.49%)
Jun 08, 2021 45.14 45.30 44.84 45.24 8,878 +0.24(+0.53%)
Jun 07, 2021 45.10 45.10 44.73 45.00 12,529 -0.03(-0.07%)
Jun 04, 2021 44.91 45.13 44.70 45.03 10,063 +0.19(+0.42%)
Jun 03, 2021 44.24 45.01 44.24 44.84 13,867 +0.02(+0.04%)
Jun 02, 2021 44.30 44.82 44.28 44.82 10,885 +0.58(+1.31%)
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.