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, 2018 57.70 57.70 57.70 0 -1.07(-1.82%)
Jun 28, 2018 58.39 58.77 57.34 58.77 1,850 +0.70(+1.21%)
Jun 27, 2018 58.59 58.59 58.07 58.07 591 -0.48(-0.82%)
Jun 26, 2018 58.49 59.00 58.49 58.55 1,625 +0.65(+1.12%)
Jun 25, 2018 59.36 59.36 57.90 57.90 3,009 -0.93(-1.58%)
Jun 22, 2018 58.24 58.83 58.24 58.83 2,805 +1.13(+1.96%)
Jun 21, 2018 57.59 57.70 57.34 57.70 5,543 +0.09(+0.16%)
Jun 20, 2018 57.64 57.85 57.44 57.61 4,788 +0.46(+0.80%)
Jun 19, 2018 56.37 57.62 56.37 57.15 4,739 +0.76(+1.35%)
Jun 18, 2018 54.48 56.42 54.48 56.39 3,683 +0.84(+1.51%)
Jun 15, 2018 55.71 55.03 55.55 1,985 +0.52(+0.94%)
Jun 14, 2018 54.84 55.03 54.72 55.03 1,344 +0.89(+1.64%)
Jun 13, 2018 54.00 54.50 54.00 54.14 830 -0.16(-0.29%)
Jun 12, 2018 54.40 54.40 54.30 54.30 253 -0.15(-0.28%)
Jun 11, 2018 54.63 54.80 54.45 54.45 5,014 +0.21(+0.39%)
Jun 08, 2018 54.13 54.79 54.13 54.24 3,640 -0.11(-0.20%)
Jun 07, 2018 56.00 56.07 54.35 54.35 5,571 -1.90(-3.38%)
Jun 06, 2018 56.49 56.50 55.85 56.25 1,898 +0.00(+0.00%)
Jun 05, 2018 56.39 56.50 56.25 56.25 2,083 -0.15(-0.27%)
Jun 04, 2018 55.94 56.54 54.65 56.40 3,106 +1.23(+2.23%)
Jun 01, 2018 54.95 55.78 54.95 55.17 2,773 +0.57(+1.04%)
May 31, 2018 55.12 55.12 54.54 54.60 2,314 -0.34(-0.62%)
May 30, 2018 54.96 54.96 54.90 54.94 1,216 -0.26(-0.47%)
May 29, 2018 54.90 55.55 54.90 55.20 541 +0.54(+0.99%)
May 28, 2018 55.47 55.80 54.66 54.66 4,780 -0.64(-1.16%)
May 25, 2018 54.60 55.34 54.60 55.30 2,458 +0.64(+1.17%)
May 24, 2018 54.96 54.96 54.42 54.66 2,417 +0.37(+0.68%)
May 23, 2018 52.70 54.29 52.55 54.29 1,886 +1.36(+2.57%)
May 22, 2018 53.33 53.78 52.85 52.93 5,144 -0.57(-1.07%)
May 18, 2018 53.50 53.50 53.50 0 -0.68(-1.26%)
May 17, 2018 54.75 54.75 54.18 54.18 365 -0.98(-1.78%)
May 16, 2018 54.69 55.16 54.69 55.16 2,384 +0.76(+1.40%)
May 15, 2018 54.79 54.90 54.40 54.40 1,642 -0.25(-0.46%)
May 14, 2018 54.40 54.91 54.00 54.65 3,548 +0.15(+0.28%)
May 11, 2018 55.00 55.00 54.24 54.50 2,779 -0.30(-0.55%)
May 10, 2018 54.10 54.80 54.03 54.80 1,099 +0.77(+1.43%)
May 09, 2018 54.95 54.95 54.01 54.03 1,873 -0.38(-0.70%)
May 08, 2018 55.00 55.00 53.75 54.41 2,463 -0.59(-1.07%)
May 07, 2018 55.47 55.47 55.00 55.00 4,564 -0.48(-0.87%)
May 04, 2018 54.88 55.48 54.85 55.48 998 +0.73(+1.33%)
May 03, 2018 54.84 54.84 54.52 54.75 2,915 +0.05(+0.09%)
May 02, 2018 55.95 55.95 54.70 54.70 4,250 -1.15(-2.06%)
May 01, 2018 56.28 56.28 55.75 55.85 4,447 -0.45(-0.80%)
Apr 30, 2018 58.18 58.18 56.07 56.30 5,077 -1.20(-2.09%)
Apr 27, 2018 55.45 57.50 55.44 57.50 1,939 +2.05(+3.70%)
Apr 26, 2018 54.73 55.45 54.73 55.45 1,950 +1.09(+2.01%)
Apr 25, 2018 54.01 54.70 54.00 54.36 3,485 -0.41(-0.75%)
Apr 24, 2018 54.71 54.77 54.71 54.77 814 -0.03(-0.05%)
Apr 23, 2018 53.77 54.80 53.77 54.80 2,277 +1.23(+2.30%)
Apr 20, 2018 54.99 54.99 52.90 53.57 3,759 -0.22(-0.41%)
Apr 19, 2018 54.25 54.25 53.33 53.79 2,602 -0.58(-1.07%)
Apr 18, 2018 54.00 54.50 53.72 54.37 3,220 -0.01(-0.02%)
Apr 17, 2018 54.20 54.44 52.96 54.38 5,469 +0.18(+0.33%)
Apr 16, 2018 55.40 55.40 54.20 54.20 2,760 -0.80(-1.45%)
Apr 13, 2018 54.96 55.40 54.40 55.00 1,656 +0.67(+1.23%)
Apr 12, 2018 54.52 54.69 53.99 54.33 1,336 -0.26(-0.48%)
Apr 11, 2018 55.14 55.25 54.54 54.59 2,374 -0.55(-1.00%)
Apr 10, 2018 56.91 56.91 54.95 55.14 5,119 -0.90(-1.61%)
Apr 09, 2018 56.14 56.50 56.03 56.04 2,241 -0.26(-0.46%)
Apr 06, 2018 56.41 57.00 56.30 56.30 2,168 -0.07(-0.12%)
Apr 05, 2018 57.35 57.35 55.70 56.37 3,951 -1.13(-1.97%)
Apr 04, 2018 56.86 57.84 56.86 57.50 1,070 +0.54(+0.95%)
Apr 03, 2018 57.91 58.02 56.96 56.96 3,764 -0.95(-1.64%)
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.