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, 2012 40.99 41.00 40.67 40.67 710 +0.02(+0.05%)
May 30, 2012 40.65 40.65 40.65 40.65 45 +0.00(+0.00%)
May 29, 2012 39.75 40.65 39.75 40.65 302 +0.65(+1.62%)
May 28, 2012 40.00 40.00 40.00 40.00 370 +0.00(+0.00%)
May 25, 2012 40.00 40.00 40.00 40.00 500 +0.00(+0.00%)
May 24, 2012 39.34 40.00 39.34 40.00 410 +1.15(+2.96%)
May 23, 2012 37.86 39.24 37.86 38.85 2,300 -0.60(-1.52%)
May 22, 2012 42.49 42.49 39.45 39.45 14,969 -2.35(-5.62%)
May 18, 2012 41.80 41.80 41.80 0 +0.00(+0.00%)
May 17, 2012 41.69 41.80 41.50 41.80 1,178 -0.90(-2.11%)
May 16, 2012 42.70 42.70 42.70 75 +0.00(+0.00%)
May 15, 2012 42.70 42.70 42.70 10 +0.00(+0.00%)
May 14, 2012 42.70 42.70 42.70 43 +0.00(+0.00%)
May 11, 2012 42.70 42.70 42.70 42.70 192 -0.28(-0.65%)
May 10, 2012 42.77 42.98 42.77 42.98 22,900 -0.02(-0.05%)
May 09, 2012 40.83 43.00 40.83 43.00 701 -0.10(-0.23%)
May 08, 2012 42.93 43.10 42.93 43.10 390 -0.10(-0.23%)
May 07, 2012 42.02 43.93 42.02 43.20 309 -0.05(-0.12%)
May 04, 2012 44.95 44.95 43.25 43.25 920 -1.75(-3.89%)
May 03, 2012 44.99 45.00 44.90 45.00 1,431 +0.50(+1.12%)
May 02, 2012 42.80 44.50 42.80 44.50 1,185 +1.50(+3.49%)
May 01, 2012 42.71 43.00 42.71 43.00 990 +0.39(+0.92%)
Apr 30, 2012 42.61 42.61 42.61 42.61 264 +0.11(+0.26%)
Apr 27, 2012 41.99 42.50 41.99 42.50 1,095 +0.86(+2.07%)
Apr 26, 2012 43.32 43.32 41.64 41.64 601 -1.33(-3.10%)
Apr 25, 2012 42.00 42.97 41.97 42.97 1,062 +1.87(+4.55%)
Apr 24, 2012 39.15 41.57 39.15 41.10 3,413 +2.12(+5.44%)
Apr 23, 2012 39.60 39.60 38.98 38.98 1,213 -0.13(-0.33%)
Apr 20, 2012 39.40 39.40 39.11 39.11 312 +0.41(+1.06%)
Apr 19, 2012 40.99 40.99 38.69 38.70 1,918 -1.29(-3.23%)
Apr 18, 2012 41.00 41.00 39.00 39.99 4,325 +4.99(+14.26%)
Apr 17, 2012 34.00 35.00 34.00 35.00 2,635 +1.00(+2.94%)
Apr 16, 2012 34.30 34.30 34.00 34.00 479 -0.18(-0.53%)
Apr 13, 2012 34.09 34.18 34.09 34.18 310 +0.18(+0.53%)
Apr 12, 2012 34.39 34.50 34.00 34.00 500 +0.00(+0.00%)
Apr 11, 2012 34.00 34.00 34.00 0 +0.00(+0.00%)
Apr 10, 2012 34.01 34.01 34.00 34.00 300 -0.25(-0.73%)
Apr 09, 2012 34.25 34.25 34.25 34.25 225 +0.45(+1.33%)
Apr 05, 2012 33.80 33.80 33.80 47 +0.00(+0.00%)
Apr 04, 2012 33.80 33.80 33.80 0 +0.00(+0.00%)
Apr 03, 2012 34.24 34.24 33.55 33.80 744 +0.65(+1.96%)
Apr 02, 2012 33.15 33.15 33.15 33.15 100 +0.04(+0.12%)
Mar 30, 2012 33.11 33.11 33.11 33.11 0 +0.00(+0.00%)
Mar 29, 2012 33.11 33.11 33.11 33.11 126 -0.11(-0.33%)
Mar 28, 2012 33.25 33.25 33.22 33.22 400 -0.53(-1.57%)
Mar 27, 2012 33.50 33.75 33.50 33.75 400 +0.25(+0.75%)
Mar 26, 2012 33.50 33.50 33.50 33.50 120 +0.14(+0.42%)
Mar 23, 2012 33.34 33.36 33.34 33.36 300 +0.11(+0.33%)
Mar 22, 2012 33.00 33.25 33.00 33.25 1,010 +0.64(+1.96%)
Mar 21, 2012 32.61 32.61 32.61 0 +0.00(+0.00%)
Mar 20, 2012 32.61 32.61 32.61 0 +0.00(+0.00%)
Mar 19, 2012 32.61 32.61 32.61 32.61 134 +0.00(+0.00%)
Mar 16, 2012 32.61 32.61 32.61 0 +0.00(+0.00%)
Mar 15, 2012 32.61 32.61 32.61 0 +0.00(+0.00%)
Mar 14, 2012 32.61 32.61 32.60 32.61 484 +0.46(+1.43%)
Mar 13, 2012 31.95 32.45 31.91 32.15 1,685 +0.54(+1.71%)
Mar 12, 2012 31.61 31.61 31.61 31.61 0 +0.00(+0.00%)
Mar 09, 2012 31.61 31.61 31.61 0 +0.00(+0.00%)
Mar 08, 2012 31.61 31.61 31.61 0 +0.00(+0.00%)
Mar 07, 2012 31.60 31.61 31.60 31.61 500 +0.90(+2.93%)
Mar 06, 2012 30.71 30.71 30.71 10 +0.00(+0.00%)
Mar 05, 2012 30.65 30.71 30.65 30.71 400 +0.06(+0.20%)
Mar 02, 2012 30.65 30.65 30.65 0 +0.00(+0.00%)
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.