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 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%)
Apr 01, 2015 51.99 51.99 51.56 51.88 2,855 -0.02(-0.04%)
Mar 31, 2015 51.84 51.90 51.70 51.90 3,127 -0.20(-0.38%)
Mar 30, 2015 51.75 52.20 51.75 52.10 4,107 +0.44(+0.85%)
Mar 27, 2015 50.89 51.67 50.89 51.66 3,962 +0.76(+1.49%)
Mar 26, 2015 52.00 52.00 50.61 50.90 3,220 -0.93(-1.79%)
Mar 25, 2015 52.45 52.70 51.39 51.83 2,668 -0.64(-1.22%)
Mar 24, 2015 50.24 52.47 50.24 52.47 2,760 +1.52(+2.98%)
Mar 23, 2015 51.57 51.57 49.74 50.95 5,766 -0.05(-0.10%)
Mar 20, 2015 50.48 51.26 49.55 51.00 3,623 +1.00(+2.00%)
Mar 19, 2015 51.99 51.99 50.00 50.00 6,679 -1.55(-3.01%)
Mar 18, 2015 51.57 51.70 50.63 51.55 5,076 +0.89(+1.76%)
Mar 17, 2015 48.40 50.67 48.08 50.66 12,436 +1.21(+2.45%)
Mar 16, 2015 48.37 49.89 48.37 49.45 5,624 +1.36(+2.83%)
Mar 13, 2015 47.83 48.10 47.76 48.09 1,981 -0.09(-0.19%)
Mar 12, 2015 47.98 48.21 47.83 48.18 1,569 +0.58(+1.22%)
Mar 11, 2015 47.88 48.25 47.60 47.60 2,928 +0.07(+0.15%)
Mar 10, 2015 48.87 48.87 47.52 47.53 2,733 -0.66(-1.37%)
Mar 09, 2015 48.50 48.50 47.83 48.19 5,550 -0.06(-0.12%)
Mar 06, 2015 49.56 49.56 48.25 48.25 3,395 -0.54(-1.11%)
Mar 05, 2015 49.65 49.65 48.79 48.79 1,867 +0.32(+0.66%)
Mar 04, 2015 48.05 48.47 48.47 477 +0.42(+0.87%)
Mar 03, 2015 49.29 48.04 48.05 4,050 -1.24(-2.52%)
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.