Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alimentation Couche-Tard (TSX: ATD-B )

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, 2015 48.27 48.60 47.86 48.46 807,895 -0.04(-0.08%)
May 28, 2015 48.54 47.17 48.50 632,160 +0.97(+2.04%)
May 27, 2015 46.87 47.63 46.50 47.53 838,479 +0.57(+1.21%)
May 26, 2015 46.82 47.23 46.35 46.96 603,582 -0.05(-0.11%)
May 25, 2015 47.24 47.24 46.83 47.01 85,707 +0.07(+0.15%)
May 22, 2015 47.28 47.35 46.77 46.94 380,220 -0.53(-1.12%)
May 21, 2015 47.49 47.65 46.85 47.47 396,286 +0.49(+1.04%)
May 20, 2015 47.11 47.54 46.83 46.98 429,604 -0.07(-0.15%)
May 19, 2015 47.74 47.74 46.83 47.05 702,290 -0.41(-0.86%)
May 15, 2015 47.46 47.46 47.46 0 +0.71(+1.52%)
May 14, 2015 45.40 46.86 45.34 46.75 589,917 +1.41(+3.11%)
May 13, 2015 46.00 46.21 44.83 45.34 762,593 -0.69(-1.50%)
May 12, 2015 46.21 46.43 45.87 46.03 917,942 -0.34(-0.73%)
May 11, 2015 46.06 46.69 45.99 46.37 619,291 +0.47(+1.02%)
May 08, 2015 46.00 46.11 45.70 45.90 560,894 +0.15(+0.33%)
May 07, 2015 45.71 46.31 45.24 45.75 690,987 -0.05(-0.11%)
May 06, 2015 46.62 46.73 45.23 45.80 727,657 -0.50(-1.08%)
May 05, 2015 47.55 47.58 45.52 46.30 772,871 -1.29(-2.71%)
May 04, 2015 46.08 47.70 45.97 47.59 903,885 +2.07(+4.55%)
May 01, 2015 46.00 46.69 44.29 45.52 1,116,600 -0.66(-1.43%)
Apr 30, 2015 48.58 48.74 45.90 46.18 1,189,089 -2.49(-5.12%)
Apr 29, 2015 49.23 49.25 47.77 48.67 938,569 -0.49(-1.00%)
Apr 28, 2015 48.79 49.22 47.85 49.16 795,178 +0.55(+1.13%)
Apr 27, 2015 48.33 48.66 48.26 48.61 574,323 +0.25(+0.52%)
Apr 24, 2015 48.32 48.50 48.23 48.36 295,757 +0.12(+0.25%)
Apr 23, 2015 48.43 48.65 48.11 48.24 409,616 -0.06(-0.12%)
Apr 22, 2015 48.06 48.60 48.05 48.30 568,333 +0.05(+0.10%)
Apr 21, 2015 48.34 48.40 47.91 48.25 825,045 +0.10(+0.21%)
Apr 20, 2015 48.98 48.98 48.08 48.15 643,057 -0.79(-1.61%)
Apr 17, 2015 49.40 49.46 48.63 48.94 451,066 -0.51(-1.03%)
Apr 16, 2015 49.95 50.00 49.36 49.45 811,353 -0.37(-0.74%)
Apr 15, 2015 50.99 51.16 49.82 49.82 967,199 -0.97(-1.91%)
Apr 14, 2015 51.14 51.25 50.70 50.79 557,449 -0.27(-0.53%)
Apr 13, 2015 50.65 51.25 50.50 51.06 624,666 +0.65(+1.29%)
Apr 10, 2015 51.09 51.11 50.02 50.41 911,546 -0.54(-1.06%)
Apr 09, 2015 51.39 51.54 50.61 50.95 740,236 -0.30(-0.59%)
Apr 08, 2015 51.00 51.50 50.85 51.25 832,575 +0.25(+0.49%)
Apr 07, 2015 50.40 51.50 50.39 51.00 766,673 +0.71(+1.41%)
Apr 06, 2015 51.30 51.43 50.26 50.29 662,674 -0.99(-1.93%)
Apr 02, 2015 51.28 51.28 51.28 0 +0.48(+0.94%)
Apr 01, 2015 50.58 51.26 49.81 50.80 906,993 +0.33(+0.65%)
Mar 31, 2015 50.78 51.16 50.28 50.47 1,420,418 -0.52(-1.02%)
Mar 30, 2015 50.85 51.68 50.64 50.99 1,017,285 +0.45(+0.89%)
Mar 27, 2015 50.02 50.99 49.46 50.54 1,034,353 +1.11(+2.25%)
Mar 26, 2015 50.66 50.66 49.39 49.43 882,886 -1.12(-2.22%)
Mar 25, 2015 51.53 51.83 50.30 50.55 1,381,361 -0.71(-1.39%)
Mar 24, 2015 49.38 51.47 49.26 51.26 1,263,933 +1.95(+3.95%)
Mar 23, 2015 49.68 49.68 48.53 49.31 950,838 +0.02(+0.04%)
Mar 20, 2015 48.80 50.09 48.41 49.29 2,479,064 +0.63(+1.29%)
Mar 19, 2015 50.29 50.65 48.15 48.66 1,358,904 -1.34(-2.68%)
Mar 18, 2015 50.06 50.92 49.50 50.00 1,490,049 +0.76(+1.54%)
Mar 17, 2015 46.90 49.90 46.50 49.24 1,899,857 +1.11(+2.31%)
Mar 16, 2015 47.45 48.87 47.02 48.13 1,369,716 +1.14(+2.43%)
Mar 13, 2015 46.26 47.21 46.25 46.99 537,263 +0.47(+1.01%)
Mar 12, 2015 46.54 47.00 46.14 46.52 692,824 -0.01(-0.02%)
Mar 11, 2015 46.75 47.08 46.15 46.53 570,590 +0.16(+0.35%)
Mar 10, 2015 47.51 47.76 46.30 46.37 873,159 -1.56(-3.25%)
Mar 09, 2015 46.55 48.12 46.19 47.93 805,681 +1.28(+2.74%)
Mar 06, 2015 47.28 47.59 46.46 46.65 942,119 -0.74(-1.56%)
Mar 05, 2015 47.51 48.30 47.30 47.39 899,958 +0.13(+0.28%)
Mar 04, 2015 47.43 46.92 47.26 726,345 +0.34(+0.72%)
Mar 03, 2015 46.92 1,722,542 -1.22(-2.53%)
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.