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 31, 2018 54.45 54.53 54.00 54.14 965,873 -0.49(-0.90%)
May 30, 2018 54.68 55.00 54.15 54.63 605,174 +0.08(+0.15%)
May 29, 2018 54.26 54.89 54.03 54.55 660,756 +0.06(+0.11%)
May 28, 2018 54.80 54.95 54.19 54.49 491,663 -0.10(-0.18%)
May 25, 2018 53.97 54.79 53.95 54.59 753,915 +0.59(+1.09%)
May 24, 2018 54.19 54.21 53.78 54.00 806,252 -0.06(-0.11%)
May 23, 2018 52.10 54.18 52.08 54.06 1,094,233 +1.81(+3.46%)
May 22, 2018 52.66 53.12 52.15 52.25 1,594,713 -0.41(-0.78%)
May 18, 2018 52.66 52.66 52.66 0 -1.04(-1.94%)
May 17, 2018 54.28 54.29 53.66 53.70 874,149 -0.51(-0.94%)
May 16, 2018 53.93 54.60 53.92 54.21 1,135,531 +0.36(+0.67%)
May 15, 2018 54.12 54.34 53.67 53.85 1,051,990 -0.25(-0.46%)
May 14, 2018 53.69 54.16 53.65 54.10 902,910 +0.50(+0.93%)
May 11, 2018 54.13 54.24 53.53 53.60 962,315 -0.44(-0.81%)
May 10, 2018 53.91 54.14 53.40 54.04 925,776 +0.45(+0.84%)
May 09, 2018 54.41 54.44 53.38 53.59 1,001,890 -0.91(-1.67%)
May 08, 2018 54.41 54.62 53.24 54.50 1,088,221 +0.04(+0.07%)
May 07, 2018 54.69 54.92 54.01 54.46 979,948 -0.03(-0.06%)
May 04, 2018 54.25 55.04 54.11 54.49 853,229 +0.41(+0.76%)
May 03, 2018 54.18 54.30 53.70 54.08 863,198 +0.00(+0.00%)
May 02, 2018 55.30 55.31 54.03 54.08 774,568 -1.21(-2.19%)
May 01, 2018 55.62 56.06 54.86 55.29 548,792 -0.22(-0.40%)
Apr 30, 2018 57.49 57.49 55.50 55.51 898,731 -1.20(-2.12%)
Apr 27, 2018 54.81 56.81 54.81 56.71 747,357 +1.98(+3.62%)
Apr 26, 2018 54.03 54.78 54.03 54.73 755,589 +0.83(+1.54%)
Apr 25, 2018 53.69 54.19 53.27 53.90 822,425 +0.22(+0.41%)
Apr 24, 2018 54.07 54.65 53.40 53.68 882,643 -0.37(-0.68%)
Apr 23, 2018 53.26 54.11 52.92 54.05 594,231 +1.21(+2.29%)
Apr 20, 2018 52.83 53.13 52.10 52.84 1,174,383 +0.08(+0.15%)
Apr 19, 2018 53.73 53.73 52.65 52.76 597,642 -0.87(-1.62%)
Apr 18, 2018 53.10 53.91 53.00 53.63 718,279 +0.43(+0.81%)
Apr 17, 2018 53.60 53.89 52.18 53.20 1,316,868 -0.32(-0.60%)
Apr 16, 2018 54.08 54.35 53.50 53.52 581,946 -0.47(-0.87%)
Apr 13, 2018 54.45 54.88 53.84 53.99 1,029,922 -0.20(-0.37%)
Apr 12, 2018 54.16 54.30 53.35 54.19 776,386 +0.16(+0.30%)
Apr 11, 2018 54.62 54.81 53.96 54.03 953,401 -0.64(-1.17%)
Apr 10, 2018 56.13 56.13 54.22 54.67 1,421,338 -1.18(-2.11%)
Apr 09, 2018 55.74 56.19 55.64 55.85 891,500 +0.27(+0.49%)
Apr 06, 2018 56.00 56.52 55.57 55.58 667,723 -0.58(-1.03%)
Apr 05, 2018 57.15 57.15 55.06 56.16 804,664 -0.72(-1.27%)
Apr 04, 2018 56.45 57.39 55.79 56.88 899,660 +0.09(+0.16%)
Apr 03, 2018 57.47 57.79 56.47 56.79 805,566 -0.51(-0.89%)
Apr 02, 2018 57.61 57.61 56.38 57.30 480,813 -0.37(-0.64%)
Mar 29, 2018 57.67 57.67 57.67 0 +0.69(+1.21%)
Mar 28, 2018 55.44 57.07 55.40 56.98 911,131 +1.54(+2.78%)
Mar 27, 2018 55.79 56.48 55.19 55.44 1,153,414 -0.31(-0.56%)
Mar 26, 2018 56.86 57.08 54.84 55.75 993,813 -0.70(-1.24%)
Mar 23, 2018 57.50 57.67 56.18 56.45 1,290,277 -0.98(-1.71%)
Mar 22, 2018 58.32 58.35 57.22 57.43 1,518,646 -0.92(-1.58%)
Mar 21, 2018 59.47 59.66 58.15 58.35 1,550,126 -1.25(-2.10%)
Mar 20, 2018 60.00 60.20 58.29 59.60 3,273,409 -4.11(-6.45%)
Mar 19, 2018 63.50 64.54 63.18 63.71 828,798 +0.36(+0.57%)
Mar 16, 2018 63.59 64.53 63.27 63.35 2,738,067 -0.61(-0.95%)
Mar 15, 2018 63.35 64.04 63.17 63.96 578,270 +0.72(+1.14%)
Mar 14, 2018 62.38 63.29 62.35 63.24 501,728 +1.03(+1.66%)
Mar 13, 2018 64.00 64.29 61.96 62.21 1,127,828 -1.79(-2.80%)
Mar 12, 2018 64.05 64.40 63.67 64.00 787,390 +0.00(+0.00%)
Mar 09, 2018 63.01 64.04 62.65 64.00 569,676 +1.19(+1.89%)
Mar 08, 2018 63.07 63.46 62.52 62.81 617,389 -0.18(-0.29%)
Mar 07, 2018 63.79 62.99 355,093 -0.23(-0.36%)
Mar 06, 2018 63.57 62.40 63.22 692,618 +0.42(+0.67%)
Mar 05, 2018 62.98 62.98 62.28 62.80 577,110 -0.52(-0.82%)
Mar 02, 2018 62.37 63.35 61.94 63.32 562,626 +0.74(+1.18%)
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.