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, 2019 83.77 83.77 82.63 83.07 2,162 -0.59(-0.71%)
May 30, 2019 83.00 84.05 83.00 83.66 2,635 +0.41(+0.49%)
May 29, 2019 86.98 86.98 83.07 83.25 1,311 -2.70(-3.14%)
May 28, 2019 85.52 85.95 85.52 85.95 331 +0.62(+0.73%)
May 27, 2019 84.51 85.33 84.51 85.33 851 +0.56(+0.66%)
May 24, 2019 85.13 85.13 84.36 84.77 1,536 -0.80(-0.93%)
May 23, 2019 85.24 85.57 85.23 85.57 458 +0.37(+0.43%)
May 22, 2019 83.95 85.20 83.95 85.20 1,030 +1.25(+1.49%)
May 21, 2019 83.58 84.06 83.55 83.95 1,776 -0.65(-0.77%)
May 17, 2019 84.60 84.60 84.60 0 +0.76(+0.91%)
May 16, 2019 83.63 83.84 82.75 83.84 1,519 +0.21(+0.25%)
May 15, 2019 82.11 83.69 82.11 83.63 3,931 +1.81(+2.21%)
May 14, 2019 79.25 81.82 79.25 81.82 4,177 +0.67(+0.83%)
May 13, 2019 79.92 81.15 79.92 81.15 6,825 +0.30(+0.37%)
May 10, 2019 80.25 81.45 80.25 80.85 2,860 -0.45(-0.55%)
May 09, 2019 79.57 81.41 79.57 81.30 4,043 +1.39(+1.74%)
May 08, 2019 79.44 79.91 79.24 79.91 1,897 +0.41(+0.52%)
May 07, 2019 79.21 79.50 79.16 79.50 997 +0.29(+0.37%)
May 06, 2019 78.59 79.35 78.59 79.21 724 +0.16(+0.20%)
May 03, 2019 79.18 79.40 78.97 79.05 1,088 -0.23(-0.29%)
May 02, 2019 79.03 79.28 79.03 79.28 1,364 +0.15(+0.19%)
May 01, 2019 79.10 79.13 78.95 79.13 625 -0.07(-0.09%)
Apr 30, 2019 78.92 79.20 78.63 79.20 3,528 +0.03(+0.04%)
Apr 29, 2019 79.08 79.17 78.01 79.17 1,764 -0.02(-0.03%)
Apr 26, 2019 79.04 79.22 78.98 79.19 1,030 +0.15(+0.19%)
Apr 25, 2019 78.69 79.04 78.69 79.04 964 +0.00(+0.00%)
Apr 24, 2019 79.08 79.08 78.63 79.04 2,238 -0.22(-0.28%)
Apr 23, 2019 79.30 80.00 79.00 79.26 1,639 -0.06(-0.08%)
Apr 22, 2019 79.00 79.60 79.00 79.32 1,501 +0.04(+0.05%)
Apr 18, 2019 79.28 79.28 79.28 0 +0.32(+0.41%)
Apr 17, 2019 81.00 81.00 78.53 78.96 6,341 -2.14(-2.64%)
Apr 16, 2019 82.37 82.37 80.99 81.10 3,931 -0.43(-0.53%)
Apr 15, 2019 81.75 82.00 81.20 81.53 9,182 -0.56(-0.68%)
Apr 12, 2019 81.54 82.09 80.72 82.09 4,124 +1.14(+1.41%)
Apr 11, 2019 81.56 81.77 80.51 80.95 4,844 -0.17(-0.21%)
Apr 10, 2019 80.65 81.12 80.65 81.12 1,059 +0.39(+0.48%)
Apr 09, 2019 80.65 81.00 80.50 80.73 735 +0.40(+0.50%)
Apr 08, 2019 79.81 80.33 79.80 80.33 1,384 -0.23(-0.29%)
Apr 05, 2019 80.72 80.73 79.86 80.56 1,143 +0.26(+0.32%)
Apr 04, 2019 79.26 80.30 79.25 80.30 5,459 +1.01(+1.27%)
Apr 03, 2019 79.51 79.51 79.07 79.29 1,588 -0.60(-0.75%)
Apr 02, 2019 78.26 79.89 78.20 79.89 4,325 +1.24(+1.58%)
Apr 01, 2019 79.00 79.00 78.36 78.65 1,997 -0.31(-0.39%)
Mar 29, 2019 79.07 79.07 78.20 78.96 1,492 +0.41(+0.52%)
Mar 28, 2019 77.37 78.55 77.37 78.55 2,838 +1.02(+1.32%)
Mar 27, 2019 75.50 77.53 75.46 77.53 12,608 +2.07(+2.74%)
Mar 26, 2019 75.31 75.52 75.05 75.46 2,191 +0.13(+0.17%)
Mar 25, 2019 73.00 75.42 72.84 75.33 13,605 +2.38(+3.26%)
Mar 22, 2019 72.30 72.95 72.25 72.95 810 +1.11(+1.55%)
Mar 21, 2019 72.07 72.45 70.86 71.84 2,536 -0.53(-0.73%)
Mar 20, 2019 71.21 72.50 71.20 72.37 6,815 -0.23(-0.32%)
Mar 19, 2019 74.11 74.11 72.60 72.60 2,338 -1.67(-2.25%)
Mar 18, 2019 74.41 74.42 74.01 74.27 2,031 +0.17(+0.23%)
Mar 15, 2019 74.98 75.00 73.85 74.10 3,826 -0.67(-0.90%)
Mar 14, 2019 75.14 75.14 74.77 74.77 225 -0.03(-0.04%)
Mar 13, 2019 74.90 74.98 74.80 74.80 478 -0.34(-0.45%)
Mar 12, 2019 75.00 75.50 74.88 75.14 722 -0.04(-0.05%)
Mar 11, 2019 75.36 75.81 75.18 75.18 1,064 -0.05(-0.07%)
Mar 08, 2019 76.99 76.99 75.10 75.23 1,552 -0.97(-1.27%)
Mar 07, 2019 76.10 76.30 75.54 76.20 1,730 -0.38(-0.50%)
Mar 06, 2019 76.35 76.58 76.35 76.58 1,128 +0.23(+0.30%)
Mar 05, 2019 76.15 76.35 75.79 76.35 1,927 +0.25(+0.33%)
Mar 04, 2019 76.50 76.50 75.93 76.10 1,713 -0.35(-0.46%)
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.