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 (%)
Jul 31, 2015 58.63 58.63 58.63 0 -1.02(-1.71%)
Jul 30, 2015 59.27 59.65 58.80 59.65 1,060 +0.70(+1.19%)
Jul 29, 2015 58.96 58.96 58.95 58.95 479 +0.18(+0.31%)
Jul 28, 2015 57.97 58.77 57.87 58.77 2,309 +0.63(+1.08%)
Jul 27, 2015 58.75 59.08 58.14 58.14 3,970 -0.71(-1.21%)
Jul 24, 2015 58.56 58.85 58.28 58.85 3,555 +0.61(+1.05%)
Jul 23, 2015 58.54 58.54 57.84 58.24 2,826 +0.04(+0.07%)
Jul 22, 2015 58.05 58.41 57.94 58.20 5,997 +0.19(+0.33%)
Jul 21, 2015 58.26 58.26 57.79 58.01 896 -0.18(-0.31%)
Jul 20, 2015 59.07 59.48 57.99 58.19 3,409 -0.30(-0.51%)
Jul 17, 2015 57.92 58.50 57.75 58.49 2,875 +0.57(+0.98%)
Jul 16, 2015 57.52 58.42 57.52 57.92 2,392 +0.29(+0.50%)
Jul 15, 2015 55.40 57.63 55.40 57.63 5,387 +2.22(+4.01%)
Jul 14, 2015 54.50 55.41 53.27 55.41 3,877 +1.16(+2.14%)
Jul 13, 2015 53.75 54.35 53.75 54.25 1,526 +0.88(+1.66%)
Jul 10, 2015 53.72 53.72 53.37 53.37 724 +0.20(+0.37%)
Jul 09, 2015 53.72 54.41 52.98 53.17 1,602 -0.87(-1.61%)
Jul 08, 2015 54.49 54.49 54.04 54.04 1,540 -0.53(-0.97%)
Jul 07, 2015 54.45 54.60 54.45 54.57 628 +0.12(+0.22%)
Jul 06, 2015 53.77 54.60 53.77 54.45 1,611 +0.45(+0.83%)
Jul 03, 2015 53.90 54.58 53.90 54.00 1,463 +0.10(+0.19%)
Jul 02, 2015 55.00 55.00 53.00 53.90 4,171 -0.22(-0.41%)
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%)
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.