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 (%)
May 31, 2016 59.25 59.25 58.54 58.58 960 -0.41(-0.70%)
May 30, 2016 59.97 59.97 58.87 58.99 4,523 +0.54(+0.92%)
May 27, 2016 58.19 58.57 58.19 58.45 650 +0.24(+0.41%)
May 26, 2016 58.27 58.27 58.05 58.21 1,060 -0.10(-0.17%)
May 25, 2016 58.31 58.31 58.31 58.31 300 -0.45(-0.77%)
May 24, 2016 57.76 59.00 57.76 58.76 2,133 +1.36(+2.37%)
May 20, 2016 57.40 57.40 57.40 0 +0.83(+1.47%)
May 19, 2016 55.15 56.57 55.15 56.57 1,219 +1.42(+2.57%)
May 18, 2016 55.55 55.90 55.10 55.15 1,766 -0.28(-0.51%)
May 17, 2016 55.05 55.72 55.05 55.43 1,366 -0.61(-1.09%)
May 16, 2016 55.01 56.04 55.01 56.04 4,786 +0.73(+1.32%)
May 13, 2016 54.73 55.31 54.70 55.31 3,396 +0.59(+1.08%)
May 12, 2016 55.18 55.18 54.50 54.72 1,717 -0.22(-0.40%)
May 11, 2016 55.32 55.32 54.91 54.94 2,117 -0.67(-1.20%)
May 10, 2016 55.61 55.61 55.61 55.61 206 +0.35(+0.63%)
May 09, 2016 55.28 55.51 55.01 55.26 7,929 -0.02(-0.04%)
May 06, 2016 55.19 55.28 54.43 55.28 2,175 +0.09(+0.16%)
May 05, 2016 55.08 55.19 55.06 55.19 1,945 +0.19(+0.35%)
May 04, 2016 55.24 55.24 54.41 55.00 3,463 -0.76(-1.36%)
May 03, 2016 56.98 56.98 55.58 55.76 2,688 -0.69(-1.22%)
May 02, 2016 56.49 56.50 55.01 56.45 4,473 +0.97(+1.75%)
Apr 29, 2016 55.30 56.09 54.32 55.48 5,159 +0.33(+0.60%)
Apr 28, 2016 53.49 55.24 53.49 55.15 5,808 +1.62(+3.03%)
Apr 27, 2016 55.02 55.02 53.04 53.53 12,435 -1.42(-2.58%)
Apr 26, 2016 55.25 55.30 54.88 54.95 3,270 -0.22(-0.40%)
Apr 25, 2016 55.87 55.87 54.69 55.17 11,754 -0.82(-1.46%)
Apr 22, 2016 57.00 57.00 55.00 55.99 7,364 -1.01(-1.77%)
Apr 21, 2016 59.13 59.13 57.00 57.00 6,584 -2.24(-3.78%)
Apr 20, 2016 58.97 59.25 58.97 59.24 2,302 +0.27(+0.46%)
Apr 19, 2016 59.25 59.25 58.90 58.97 735 +0.06(+0.10%)
Apr 18, 2016 59.00 59.25 58.91 58.91 2,636 -0.09(-0.15%)
Apr 15, 2016 58.42 59.00 58.42 59.00 4,172 +0.79(+1.36%)
Apr 14, 2016 57.88 58.21 57.88 58.21 820 +0.37(+0.64%)
Apr 13, 2016 56.95 58.11 56.95 57.84 4,111 +0.38(+0.66%)
Apr 12, 2016 58.75 58.75 57.46 57.46 5,285 -1.29(-2.20%)
Apr 11, 2016 58.71 58.75 58.54 58.75 570 -0.25(-0.42%)
Apr 08, 2016 58.60 59.26 58.60 59.00 1,188 +0.44(+0.75%)
Apr 07, 2016 57.85 58.56 57.70 58.56 1,632 +0.88(+1.53%)
Apr 06, 2016 58.00 58.00 57.57 57.68 6,047 -0.39(-0.67%)
Apr 05, 2016 59.00 59.00 58.07 58.07 899 -0.93(-1.58%)
Apr 04, 2016 59.99 59.99 59.00 59.00 2,131 -0.10(-0.17%)
Apr 01, 2016 59.00 59.10 59.00 59.10 1,988 +0.05(+0.08%)
Mar 31, 2016 59.05 59.05 59.00 59.05 1,310 -0.08(-0.14%)
Mar 30, 2016 59.97 59.97 59.00 59.13 2,433 +0.57(+0.97%)
Mar 29, 2016 59.73 59.73 58.56 58.56 323 -0.77(-1.30%)
Mar 28, 2016 59.25 59.33 58.70 59.33 2,155 +0.29(+0.49%)
Mar 24, 2016 59.04 59.04 59.04 0 +0.64(+1.10%)
Mar 23, 2016 57.23 58.40 57.20 58.40 2,332 +1.35(+2.37%)
Mar 22, 2016 58.01 58.02 56.78 57.05 10,280 -1.90(-3.22%)
Mar 21, 2016 58.36 58.95 57.74 58.95 2,145 +0.60(+1.03%)
Mar 18, 2016 60.20 60.20 58.35 58.35 3,922 -1.95(-3.23%)
Mar 17, 2016 60.62 60.62 60.25 60.30 1,230 -0.73(-1.20%)
Mar 16, 2016 61.99 62.00 61.03 61.03 1,405 -0.56(-0.91%)
Mar 15, 2016 61.73 61.75 60.50 61.59 3,752 -0.16(-0.26%)
Mar 14, 2016 61.79 61.79 61.15 61.75 3,293 -0.04(-0.06%)
Mar 11, 2016 61.18 61.86 61.18 61.79 2,582 +1.63(+2.71%)
Mar 10, 2016 60.77 60.80 60.16 60.16 1,356 +0.06(+0.10%)
Mar 09, 2016 62.63 62.63 60.10 60.10 3,900 +0.40(+0.67%)
Mar 08, 2016 59.61 59.70 59.44 59.70 718 +0.35(+0.59%)
Mar 07, 2016 59.25 59.97 59.25 59.35 1,678 -0.10(-0.17%)
Mar 04, 2016 61.97 61.97 59.85 59.45 2,323 -1.80(-2.94%)
Mar 03, 2016 62.32 62.53 61.25 61.25 726 -1.50(-2.39%)
Mar 02, 2016 62.54 62.75 61.66 62.75 2,441 +0.43(+0.69%)
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.