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 (%)
Jun 30, 2015 54.12 54.12 54.12 0 +0.37(+0.69%)
Jun 29, 2015 54.92 54.92 53.43 53.75 2,342 -1.12(-2.04%)
Jun 26, 2015 54.68 54.88 54.39 54.87 2,017 +0.23(+0.42%)
Jun 25, 2015 54.50 54.64 54.50 54.64 418 +0.30(+0.55%)
Jun 24, 2015 54.32 54.34 54.32 54.34 407 +0.39(+0.72%)
Jun 23, 2015 53.90 54.08 53.76 53.95 2,604 -0.04(-0.07%)
Jun 22, 2015 53.57 54.00 53.45 53.99 2,720 -0.26(-0.48%)
Jun 19, 2015 53.66 54.25 53.66 54.25 1,409 +0.56(+1.04%)
Jun 18, 2015 53.30 53.69 53.30 53.69 1,891 +0.07(+0.13%)
Jun 17, 2015 53.92 54.35 53.62 53.62 5,661 -0.30(-0.56%)
Jun 16, 2015 53.49 54.17 52.91 53.92 4,870 +0.12(+0.22%)
Jun 15, 2015 52.38 53.97 52.14 53.80 3,276 +1.31(+2.50%)
Jun 12, 2015 52.00 52.72 52.00 52.49 4,775 +0.39(+0.75%)
Jun 11, 2015 52.77 52.77 51.60 52.10 2,319 +0.01(+0.02%)
Jun 10, 2015 51.04 52.60 51.04 52.09 2,540 +0.82(+1.60%)
Jun 09, 2015 50.75 51.27 50.75 51.27 2,836 +0.87(+1.73%)
Jun 08, 2015 50.39 50.40 50.39 50.40 379 -0.27(-0.53%)
Jun 05, 2015 50.89 50.89 50.67 50.67 2,181 +0.64(+1.28%)
Jun 04, 2015 50.87 50.87 50.00 50.03 1,380 -0.65(-1.28%)
Jun 03, 2015 49.64 50.92 49.64 50.68 1,682 +1.28(+2.59%)
Jun 02, 2015 48.92 49.40 48.92 49.40 2,427 +0.48(+0.98%)
Jun 01, 2015 48.41 48.92 48.40 48.92 1,356 +0.24(+0.49%)
May 29, 2015 49.00 49.00 48.55 48.68 1,077 -0.32(-0.65%)
May 28, 2015 48.00 49.00 47.98 49.00 2,945 +0.81(+1.68%)
May 27, 2015 47.22 48.20 47.22 48.19 1,580 +0.83(+1.75%)
May 26, 2015 47.88 47.88 47.36 47.36 968 -0.75(-1.56%)
May 25, 2015 48.20 48.20 48.11 48.11 383 -0.04(-0.08%)
May 22, 2015 46.02 48.53 46.02 48.15 1,587 -0.01(-0.02%)
May 21, 2015 48.55 48.57 48.16 48.16 977 +0.45(+0.94%)
May 20, 2015 48.29 48.29 47.63 47.71 1,924 -0.52(-1.08%)
May 19, 2015 48.01 48.35 48.00 48.23 772 -0.15(-0.31%)
May 15, 2015 48.38 48.38 48.38 0 +1.16(+2.46%)
May 14, 2015 45.53 47.25 45.53 47.22 1,222 +1.14(+2.47%)
May 13, 2015 46.76 46.92 45.14 46.08 3,594 -1.07(-2.27%)
May 12, 2015 47.15 47.15 47.15 47.15 601 -0.16(-0.34%)
May 11, 2015 47.00 47.31 46.98 47.31 671 +0.39(+0.83%)
May 08, 2015 46.94 46.94 46.92 46.92 1,010 +0.77(+1.67%)
May 07, 2015 45.89 46.51 45.85 46.15 4,129 -0.35(-0.75%)
May 06, 2015 47.99 47.99 45.76 46.50 6,279 -0.50(-1.06%)
May 05, 2015 48.79 48.79 46.00 47.00 4,091 -1.08(-2.25%)
May 04, 2015 47.03 48.69 47.03 48.08 4,956 +1.83(+3.96%)
May 01, 2015 46.75 47.40 46.25 46.25 5,318 -0.69(-1.47%)
Apr 30, 2015 48.81 48.81 46.90 46.94 4,333 -2.50(-5.06%)
Apr 29, 2015 49.27 50.00 49.00 49.44 1,340 -0.36(-0.72%)
Apr 28, 2015 48.83 49.80 48.83 49.80 2,271 +0.72(+1.47%)
Apr 27, 2015 49.01 49.63 49.01 49.08 1,124 +0.08(+0.16%)
Apr 24, 2015 49.00 49.30 49.00 49.00 1,885 +0.02(+0.04%)
Apr 22, 2015 48.98 48.98 48.98 227 +0.38(+0.78%)
Apr 21, 2015 48.74 49.40 48.60 48.60 2,610 -0.10(-0.21%)
Apr 20, 2015 50.43 50.43 48.70 48.70 5,316 -0.63(-1.28%)
Apr 17, 2015 50.69 50.69 49.33 49.33 2,510 -0.86(-1.71%)
Apr 16, 2015 51.00 51.00 50.00 50.19 3,907 -1.11(-2.16%)
Apr 15, 2015 51.59 51.59 51.30 51.30 530 -0.93(-1.78%)
Apr 14, 2015 51.96 52.23 51.96 52.23 634 +0.28(+0.54%)
Apr 13, 2015 51.00 51.96 51.00 51.95 1,266 +0.95(+1.86%)
Apr 10, 2015 51.50 51.50 51.00 51.00 864 -0.61(-1.18%)
Apr 09, 2015 52.31 52.76 51.61 51.61 1,926 -0.49(-0.94%)
Apr 08, 2015 52.10 52.10 52.02 52.10 809 +0.10(+0.19%)
Apr 07, 2015 51.40 52.00 51.40 52.00 1,860 +0.81(+1.58%)
Apr 06, 2015 52.03 52.03 51.19 51.19 2,320 -0.84(-1.61%)
Apr 02, 2015 52.03 52.03 52.03 0 +0.15(+0.29%)
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.