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 29, 2007 22.35 22.35 22.26 22.26 1,216 -0.27(-1.20%)
Jun 28, 2007 22.55 22.55 22.47 22.53 951 +0.08(+0.36%)
Jun 27, 2007 22.40 22.45 22.25 22.45 375 +0.24(+1.08%)
Jun 26, 2007 23.16 23.16 22.21 22.21 2,950 -0.89(-3.85%)
Jun 25, 2007 23.10 23.10 23.10 23.10 300 -0.18(-0.77%)
Jun 22, 2007 23.47 23.47 22.80 23.28 5,150 +0.12(+0.52%)
Jun 21, 2007 23.12 23.28 23.12 23.16 2,090 +0.28(+1.22%)
Jun 20, 2007 22.88 22.88 22.88 22.88 300 -0.04(-0.17%)
Jun 19, 2007 23.00 23.40 22.84 22.92 4,805 +0.02(+0.09%)
Jun 18, 2007 23.30 23.47 22.90 22.90 2,998 -0.40(-1.72%)
Jun 15, 2007 23.30 23.30 23.30 23.30 300 +1.00(+4.48%)
Jun 14, 2007 22.00 22.30 22.00 22.30 265 +0.30(+1.36%)
Jun 13, 2007 22.00 22.28 22.00 22.00 1,670 +0.00(+0.00%)
Jun 12, 2007 22.50 22.50 22.00 22.00 759 -0.71(-3.13%)
Jun 11, 2007 22.74 22.74 22.71 22.71 640 +0.21(+0.93%)
Jun 08, 2007 22.65 22.65 22.50 22.50 7,410 +0.00(+0.00%)
Jun 07, 2007 22.65 22.65 22.50 22.50 900 +0.25(+1.12%)
Jun 06, 2007 22.99 22.99 21.77 22.25 9,353 -0.65(-2.84%)
Jun 05, 2007 23.15 23.15 22.90 22.90 3,180 -0.41(-1.76%)
Jun 04, 2007 23.62 23.76 23.31 23.31 3,515 +0.11(+0.47%)
Jun 01, 2007 23.25 23.50 23.20 23.20 712,965 -0.30(-1.28%)
May 31, 2007 23.50 23.50 23.50 23.50 5 +0.00(+0.00%)
May 30, 2007 23.98 23.98 23.50 23.50 1,035 -0.50(-2.08%)
May 29, 2007 24.00 24.00 24.00 24.00 244 +0.75(+3.23%)
May 25, 2007 23.25 23.25 23.25 23.25 100 -0.91(-3.77%)
May 24, 2007 24.16 24.16 24.16 24.16 44 +0.00(+0.00%)
May 23, 2007 23.75 24.16 23.75 24.16 400 +0.29(+1.21%)
May 22, 2007 23.87 23.87 23.87 23.87 240 -0.49(-2.01%)
May 21, 2007 24.50 24.50 24.36 24.36 3,279 +0.00(+0.00%)
May 18, 2007 24.50 24.50 24.36 24.36 3,279 -0.06(-0.25%)
May 17, 2007 23.82 24.42 23.82 24.42 1,375 +0.29(+1.20%)
May 16, 2007 24.13 24.13 24.13 24.13 1,001 +0.07(+0.29%)
May 15, 2007 24.00 24.14 23.65 24.06 1,000 +0.42(+1.78%)
May 14, 2007 23.47 23.64 23.25 23.64 4,446 +0.17(+0.72%)
May 11, 2007 23.47 23.47 23.47 23.47 100 -0.84(-3.46%)
May 10, 2007 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
May 09, 2007 23.75 24.31 23.75 24.31 400 +0.92(+3.93%)
May 08, 2007 23.79 23.79 23.25 23.39 2,020 -0.11(-0.47%)
May 07, 2007 23.72 23.86 23.50 23.50 1,135 -0.24(-1.01%)
May 04, 2007 23.53 23.85 23.53 23.74 2,120 +0.24(+1.02%)
May 03, 2007 24.09 24.09 23.50 23.50 1,325 -0.50(-2.08%)
May 02, 2007 24.00 24.00 24.00 24.00 203 +0.11(+0.46%)
May 01, 2007 24.06 24.06 23.89 23.89 700 -0.14(-0.58%)
Apr 30, 2007 24.18 24.21 24.03 24.03 1,740 -0.07(-0.29%)
Apr 27, 2007 24.15 24.15 24.10 24.10 600 -0.33(-1.35%)
Apr 26, 2007 24.33 24.50 24.33 24.43 1,300 +0.46(+1.92%)
Apr 25, 2007 23.50 24.20 23.50 23.97 4,755 +1.02(+4.44%)
Apr 24, 2007 23.00 23.11 22.63 22.95 2,876 -0.55(-2.34%)
Apr 23, 2007 23.70 23.70 23.50 23.50 950 -0.22(-0.93%)
Apr 20, 2007 23.75 23.75 23.72 23.72 1,100 +0.22(+0.94%)
Apr 19, 2007 23.51 23.75 23.50 23.50 2,100 -0.28(-1.18%)
Apr 18, 2007 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Apr 17, 2007 24.15 24.21 23.66 23.78 2,385 -0.53(-2.18%)
Apr 16, 2007 24.15 24.31 24.15 24.31 944 +0.28(+1.17%)
Apr 13, 2007 24.03 24.03 24.03 24.03 720 -0.43(-1.76%)
Apr 12, 2007 24.46 24.46 24.46 24.46 400 +0.40(+1.66%)
Apr 11, 2007 23.70 24.06 23.70 24.06 1,550 +0.05(+0.21%)
Apr 10, 2007 23.66 24.01 23.66 24.01 1,600 +0.39(+1.65%)
Apr 09, 2007 24.40 24.40 23.62 23.62 1,040 -0.86(-3.51%)
Apr 05, 2007 24.48 24.48 24.48 24.48 1,010 +0.36(+1.49%)
Apr 04, 2007 25.50 25.50 24.12 24.12 8,550 -0.76(-3.05%)
Apr 03, 2007 24.88 24.88 24.88 24.88 200 +0.18(+0.73%)
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.