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 (%)
Sep 30, 2019 41.00 41.20 40.75 40.75 14,108 -40.25(-49.69%)
Sep 27, 2019 83.09 83.09 80.43 81.00 3,558 -1.10(-1.34%)
Sep 26, 2019 82.55 82.79 81.75 82.10 1,993 +0.05(+0.06%)
Sep 25, 2019 82.80 82.80 81.97 82.05 2,863 -0.85(-1.03%)
Sep 24, 2019 83.20 84.54 82.90 82.90 5,116 -0.22(-0.26%)
Sep 23, 2019 83.02 83.18 82.70 83.12 878 +0.27(+0.33%)
Sep 20, 2019 83.49 84.18 82.25 82.85 2,218 -0.35(-0.42%)
Sep 19, 2019 81.71 83.48 81.71 83.20 7,120 +1.91(+2.35%)
Sep 18, 2019 80.76 81.48 80.76 81.29 5,193 +0.04(+0.05%)
Sep 17, 2019 81.04 81.76 80.81 81.25 8,180 +1.12(+1.40%)
Sep 16, 2019 83.40 83.40 80.13 80.13 7,081 -3.30(-3.96%)
Sep 13, 2019 84.30 84.78 83.34 83.43 3,227 -1.07(-1.27%)
Sep 12, 2019 87.80 87.80 84.08 84.50 4,350 -1.75(-2.03%)
Sep 11, 2019 86.12 86.62 85.60 86.25 2,678 -0.50(-0.58%)
Sep 10, 2019 87.01 87.01 85.86 86.75 2,286 -0.05(-0.06%)
Sep 09, 2019 86.01 86.94 85.45 86.80 6,955 +1.35(+1.58%)
Sep 06, 2019 83.89 85.54 83.50 85.45 6,233 +1.75(+2.09%)
Sep 05, 2019 84.99 84.99 82.15 83.70 5,694 +1.03(+1.25%)
Sep 04, 2019 81.90 83.28 81.90 82.67 1,119 +0.77(+0.94%)
Sep 03, 2019 83.00 83.36 81.25 81.90 6,327 -2.15(-2.56%)
Aug 30, 2019 84.05 84.05 84.05 0 +0.75(+0.90%)
Aug 29, 2019 82.50 83.36 82.50 83.30 3,084 +1.22(+1.49%)
Aug 28, 2019 81.69 82.08 81.69 82.08 719 +0.01(+0.01%)
Aug 27, 2019 81.00 82.07 80.99 82.07 1,254 +1.92(+2.40%)
Aug 26, 2019 79.87 80.17 79.87 80.15 793 +0.72(+0.91%)
Aug 23, 2019 80.67 80.67 79.24 79.43 2,754 -0.95(-1.18%)
Aug 22, 2019 81.27 81.27 80.00 80.38 2,010 -0.96(-1.18%)
Aug 21, 2019 83.05 83.05 80.71 81.34 846 -0.34(-0.42%)
Aug 20, 2019 82.06 82.12 81.50 81.68 2,319 -1.69(-2.03%)
Aug 19, 2019 83.59 83.66 83.12 83.37 2,409 -0.02(-0.02%)
Aug 16, 2019 83.01 83.39 82.64 83.39 1,961 +0.94(+1.14%)
Aug 15, 2019 81.98 82.67 81.98 82.45 1,688 +0.53(+0.65%)
Aug 14, 2019 82.45 82.45 81.65 81.92 1,302 -1.32(-1.59%)
Aug 13, 2019 82.38 83.24 82.38 83.24 1,259 +0.78(+0.95%)
Aug 12, 2019 82.80 83.59 82.12 82.46 1,146 -0.34(-0.41%)
Aug 09, 2019 82.73 82.98 81.90 82.80 1,852 -0.10(-0.12%)
Aug 08, 2019 82.63 83.46 82.31 82.90 2,381 +0.65(+0.79%)
Aug 07, 2019 81.16 82.25 81.10 82.25 1,540 +0.95(+1.17%)
Aug 06, 2019 80.03 81.30 80.03 81.30 2,147 +0.22(+0.27%)
Aug 02, 2019 81.08 81.08 81.08 0 -0.02(-0.02%)
Aug 01, 2019 80.93 82.07 80.93 81.10 7,613 -0.05(-0.06%)
Jul 31, 2019 82.05 82.05 80.48 81.15 7,713 -1.16(-1.41%)
Jul 30, 2019 82.57 82.57 81.83 82.31 1,388 -0.34(-0.41%)
Jul 29, 2019 83.53 83.53 82.55 82.65 1,693 -0.70(-0.84%)
Jul 26, 2019 82.00 83.35 82.00 83.35 1,771 +1.60(+1.96%)
Jul 25, 2019 82.08 82.08 81.54 81.75 2,531 -0.30(-0.37%)
Jul 24, 2019 82.78 82.78 80.04 82.05 3,643 +1.01(+1.25%)
Jul 23, 2019 80.49 81.15 80.49 81.04 1,600 +1.42(+1.78%)
Jul 22, 2019 79.58 79.76 79.37 79.62 3,785 -0.03(-0.04%)
Jul 19, 2019 79.84 80.00 79.17 79.65 2,549 -0.05(-0.06%)
Jul 18, 2019 81.03 81.03 79.47 79.70 14,076 -1.92(-2.35%)
Jul 17, 2019 83.02 83.02 81.62 81.62 1,502 -1.48(-1.78%)
Jul 16, 2019 82.01 83.10 81.50 83.10 4,790 +0.20(+0.24%)
Jul 15, 2019 83.01 83.01 82.41 82.90 1,302 -1.03(-1.23%)
Jul 12, 2019 84.99 85.05 83.93 83.93 1,075 -0.91(-1.07%)
Jul 11, 2019 85.96 85.96 84.21 84.84 2,111 -0.95(-1.11%)
Jul 10, 2019 83.72 85.96 82.01 85.79 4,572 +1.74(+2.07%)
Jul 09, 2019 84.00 84.74 83.68 84.05 1,881 +0.70(+0.84%)
Jul 08, 2019 83.55 83.55 82.80 83.35 2,612 -0.25(-0.30%)
Jul 05, 2019 84.34 84.36 83.14 83.60 2,037 -0.96(-1.14%)
Jul 04, 2019 85.00 85.00 84.34 84.56 1,625 -0.74(-0.87%)
Jul 03, 2019 83.99 85.50 83.99 85.30 4,520 +2.46(+2.97%)
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.