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 29, 2020 43.15 43.49 42.50 43.22 5,209 +0.02(+0.05%)
May 28, 2020 42.39 43.20 42.20 43.20 12,090 +0.81(+1.91%)
May 27, 2020 42.50 42.50 41.60 42.39 9,097 -0.04(-0.09%)
May 26, 2020 42.42 42.82 42.40 42.43 4,656 -0.05(-0.12%)
May 25, 2020 42.83 42.91 42.35 42.48 2,460 +0.17(+0.40%)
May 22, 2020 41.70 42.92 41.52 42.31 9,623 +0.59(+1.41%)
May 21, 2020 42.00 42.00 41.18 41.72 7,718 -0.44(-1.04%)
May 20, 2020 41.51 42.17 41.40 42.16 7,070 +0.61(+1.47%)
May 19, 2020 40.52 41.55 39.42 41.55 7,148 +1.05(+2.59%)
May 15, 2020 40.50 40.50 40.50 0 -0.10(-0.25%)
May 14, 2020 39.99 40.60 39.49 40.60 9,570 -0.03(-0.07%)
May 13, 2020 41.00 41.03 40.19 40.63 7,487 -0.38(-0.93%)
May 12, 2020 41.69 41.69 40.86 41.01 5,253 -0.68(-1.63%)
May 11, 2020 40.73 41.72 40.59 41.69 10,255 +0.96(+2.36%)
May 08, 2020 40.39 41.06 40.29 40.73 10,872 +0.41(+1.02%)
May 07, 2020 39.86 40.45 39.86 40.32 9,172 +0.50(+1.26%)
May 06, 2020 40.02 40.26 39.61 39.82 3,222 -0.18(-0.45%)
May 05, 2020 39.75 40.00 39.35 40.00 23,143 +0.10(+0.25%)
May 04, 2020 39.51 40.99 39.50 39.90 39,422 -0.60(-1.48%)
May 01, 2020 38.27 41.48 38.27 40.50 139,465 +1.15(+2.92%)
Apr 30, 2020 40.04 40.04 38.50 39.35 10,084 -0.58(-1.45%)
Apr 29, 2020 40.99 40.99 39.91 39.93 9,216 -0.44(-1.09%)
Apr 28, 2020 41.02 41.02 40.16 40.37 7,210 -0.18(-0.44%)
Apr 27, 2020 41.98 41.98 40.25 40.55 8,219 -0.16(-0.39%)
Apr 24, 2020 39.55 40.71 39.55 40.71 4,151 +1.04(+2.62%)
Apr 23, 2020 40.99 41.05 39.59 39.67 11,125 -1.41(-3.43%)
Apr 22, 2020 39.36 41.08 39.36 41.08 9,294 +1.57(+3.97%)
Apr 21, 2020 39.27 40.57 39.27 39.51 28,627 -0.99(-2.44%)
Apr 20, 2020 40.30 41.25 40.20 40.50 15,779 -0.05(-0.12%)
Apr 17, 2020 39.61 40.61 38.81 40.55 16,927 +1.86(+4.81%)
Apr 16, 2020 38.26 39.00 37.99 38.69 12,388 +0.43(+1.12%)
Apr 15, 2020 36.79 38.48 36.41 38.26 15,563 +1.17(+3.15%)
Apr 14, 2020 36.50 37.14 36.01 37.09 17,566 +0.60(+1.64%)
Apr 13, 2020 36.66 36.66 35.25 36.49 15,650 +0.84(+2.36%)
Apr 09, 2020 35.65 35.65 35.65 0 -0.64(-1.76%)
Apr 08, 2020 37.07 37.07 35.63 36.29 16,997 -0.41(-1.12%)
Apr 07, 2020 35.65 37.39 35.25 36.70 34,657 +1.81(+5.19%)
Apr 06, 2020 34.10 34.90 33.32 34.89 22,247 +1.89(+5.73%)
Apr 03, 2020 33.52 34.05 32.66 33.00 9,640 -1.04(-3.06%)
Apr 02, 2020 33.11 34.27 31.81 34.04 13,569 +1.89(+5.88%)
Apr 01, 2020 33.00 33.00 31.60 32.15 16,994 -1.34(-4.00%)
Mar 31, 2020 33.73 34.37 32.82 33.49 16,269 +0.51(+1.55%)
Mar 30, 2020 33.21 33.22 32.04 32.98 17,950 +0.24(+0.73%)
Mar 27, 2020 34.00 34.00 31.77 32.74 22,179 -1.80(-5.21%)
Mar 26, 2020 33.99 34.94 33.99 34.54 17,986 +0.88(+2.61%)
Mar 25, 2020 34.36 35.70 33.66 33.66 19,194 -0.70(-2.04%)
Mar 24, 2020 32.36 34.40 32.36 34.36 16,328 +3.26(+10.48%)
Mar 23, 2020 33.00 34.03 30.57 31.10 21,572 -2.84(-8.37%)
Mar 20, 2020 35.00 35.60 33.30 33.94 25,325 -0.25(-0.73%)
Mar 19, 2020 33.56 36.99 33.56 34.19 14,082 +0.30(+0.89%)
Mar 18, 2020 33.00 35.31 31.86 33.89 25,518 +0.63(+1.89%)
Mar 17, 2020 33.10 35.10 33.10 33.26 18,339 +0.06(+0.18%)
Mar 16, 2020 36.99 36.99 33.00 33.20 28,319 -5.40(-13.99%)
Mar 13, 2020 37.88 38.60 35.70 38.60 59,153 +3.51(+10.00%)
Mar 12, 2020 34.01 37.51 33.43 35.09 26,551 -4.98(-12.43%)
Mar 11, 2020 44.31 44.31 39.50 40.07 13,696 -1.53(-3.68%)
Mar 10, 2020 40.50 41.66 40.50 41.60 10,241 +1.85(+4.65%)
Mar 09, 2020 39.01 41.30 39.01 39.75 17,002 -2.32(-5.51%)
Mar 06, 2020 43.02 43.02 41.79 42.07 6,352 -1.62(-3.71%)
Mar 05, 2020 42.16 43.92 42.16 43.69 12,472 +0.77(+1.79%)
Mar 04, 2020 43.56 43.56 42.22 42.92 9,787 +0.94(+2.24%)
Mar 03, 2020 42.20 42.24 41.60 41.98 12,270 +0.55(+1.33%)
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.