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, 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%)
Apr 02, 2018 58.00 58.00 57.25 57.91 1,607 -0.09(-0.16%)
Mar 29, 2018 58.00 58.00 58.00 0 +0.86(+1.51%)
Mar 28, 2018 56.04 57.22 56.00 57.14 3,417 +1.26(+2.25%)
Mar 27, 2018 56.36 56.40 55.70 55.88 5,780 -0.11(-0.20%)
Mar 26, 2018 57.39 57.42 55.71 55.99 8,396 -0.95(-1.67%)
Mar 23, 2018 58.03 58.11 56.36 56.94 7,337 -1.06(-1.83%)
Mar 22, 2018 58.86 58.86 57.90 58.00 5,200 -0.53(-0.91%)
Mar 21, 2018 59.86 59.86 58.53 58.53 11,436 -1.27(-2.12%)
Mar 20, 2018 60.75 60.75 58.53 59.80 14,277 -4.69(-7.27%)
Mar 19, 2018 63.80 64.98 63.79 64.49 2,065 +0.74(+1.16%)
Mar 16, 2018 63.79 64.34 63.75 63.75 1,497 -0.12(-0.19%)
Mar 15, 2018 63.65 63.89 63.55 63.87 705 +0.94(+1.49%)
Mar 14, 2018 62.54 64.00 62.54 62.93 906 +0.68(+1.09%)
Mar 13, 2018 64.98 64.98 62.25 62.25 4,071 -1.80(-2.81%)
Mar 12, 2018 64.21 64.21 64.05 64.05 678 +0.10(+0.16%)
Mar 09, 2018 63.01 64.33 63.01 63.95 2,391 +1.10(+1.75%)
Mar 08, 2018 61.25 63.41 61.25 62.85 1,215 -0.57(-0.90%)
Mar 07, 2018 63.20 63.60 63.01 63.42 1,504 +0.19(+0.30%)
Mar 06, 2018 62.84 63.48 62.55 63.23 2,423 +0.73(+1.17%)
Mar 05, 2018 63.08 63.08 61.50 62.50 1,245 -0.76(-1.20%)
Mar 02, 2018 62.41 63.26 62.41 63.26 2,030 +0.96(+1.54%)
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.