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, 2021 44.40 44.40 43.51 43.57 1,072,816 -0.61(-1.38%)
May 28, 2021 44.60 44.68 44.13 44.18 1,375,823 -0.46(-1.03%)
May 27, 2021 44.31 44.67 43.82 44.64 4,136,191 +0.29(+0.65%)
May 26, 2021 44.09 44.57 43.82 44.35 1,486,588 +0.39(+0.89%)
May 25, 2021 43.82 44.31 43.82 43.96 2,091,843 +0.18(+0.41%)
May 21, 2021 43.78 43.78 43.78 0 -0.49(-1.11%)
May 20, 2021 43.72 44.58 43.69 44.27 1,521,990 +0.57(+1.30%)
May 19, 2021 43.40 43.85 43.14 43.70 2,515,233 +0.06(+0.14%)
May 18, 2021 43.46 43.85 43.22 43.64 1,494,262 +0.15(+0.34%)
May 17, 2021 43.10 43.62 43.02 43.49 1,438,358 +0.36(+0.83%)
May 14, 2021 42.35 43.22 42.32 43.13 2,107,216 +0.77(+1.82%)
May 13, 2021 41.92 42.46 41.56 42.36 1,884,621 +0.40(+0.95%)
May 12, 2021 41.92 42.51 41.85 41.96 2,036,687 +0.04(+0.10%)
May 11, 2021 42.32 42.54 41.81 41.92 1,880,546 -0.68(-1.60%)
May 10, 2021 41.73 42.93 41.61 42.60 1,827,396 +0.74(+1.77%)
May 07, 2021 41.63 41.93 41.17 41.86 1,382,093 +0.26(+0.62%)
May 06, 2021 41.79 41.94 41.56 41.60 1,395,822 -0.18(-0.43%)
May 05, 2021 41.18 41.97 41.18 41.78 1,600,779 +0.61(+1.48%)
May 04, 2021 41.64 41.65 40.95 41.17 1,397,207 -0.51(-1.22%)
May 03, 2021 41.65 41.99 41.57 41.68 1,090,362 +0.03(+0.07%)
Apr 30, 2021 41.74 42.06 41.49 41.65 1,674,585 -0.13(-0.31%)
Apr 29, 2021 41.50 42.46 41.50 41.78 1,517,214 +0.31(+0.75%)
Apr 28, 2021 41.77 42.07 41.44 41.47 1,383,420 -0.18(-0.43%)
Apr 27, 2021 41.44 42.02 41.24 41.65 1,423,656 +0.18(+0.43%)
Apr 26, 2021 41.56 41.66 40.90 41.47 1,853,722 -0.17(-0.41%)
Apr 23, 2021 41.59 41.91 41.51 41.64 1,179,337 -0.03(-0.07%)
Apr 22, 2021 42.12 42.12 41.34 41.67 1,582,537 -0.60(-1.42%)
Apr 21, 2021 42.06 42.54 41.81 42.27 1,255,111 +0.17(+0.40%)
Apr 20, 2021 41.76 42.10 41.60 42.10 1,083,645 +0.13(+0.31%)
Apr 19, 2021 41.44 42.02 41.44 41.97 1,800,368 +0.50(+1.21%)
Apr 16, 2021 41.87 41.90 41.33 41.47 1,301,730 -0.27(-0.65%)
Apr 15, 2021 41.66 42.06 41.66 41.74 1,344,931 +0.08(+0.19%)
Apr 14, 2021 41.60 41.81 41.16 41.66 1,527,462 +0.06(+0.14%)
Apr 13, 2021 41.75 41.89 41.48 41.60 1,853,047 -0.09(-0.22%)
Apr 12, 2021 41.33 41.84 41.25 41.69 1,351,398 +0.32(+0.77%)
Apr 09, 2021 41.54 41.59 41.05 41.37 1,314,033 -0.13(-0.31%)
Apr 08, 2021 42.02 42.05 41.06 41.50 1,379,797 -0.56(-1.33%)
Apr 07, 2021 40.64 42.07 40.62 42.06 2,124,873 +1.50(+3.70%)
Apr 06, 2021 40.91 41.00 40.40 40.56 1,221,063 -0.44(-1.07%)
Apr 05, 2021 41.20 41.23 40.90 41.00 787,279 -0.23(-0.56%)
Apr 01, 2021 41.23 41.23 41.23 0 +0.71(+1.75%)
Mar 31, 2021 40.99 41.14 40.50 40.52 2,535,014 -0.55(-1.34%)
Mar 30, 2021 41.12 41.20 40.85 41.07 1,275,923 -0.09(-0.22%)
Mar 29, 2021 39.72 41.20 39.64 41.16 3,041,043 +1.47(+3.70%)
Mar 26, 2021 39.71 40.14 39.62 39.69 1,992,608 -0.19(-0.48%)
Mar 25, 2021 39.64 40.03 39.44 39.88 2,556,516 +0.28(+0.71%)
Mar 24, 2021 40.20 40.28 39.60 39.60 1,917,351 -0.61(-1.52%)
Mar 23, 2021 40.32 40.80 40.17 40.21 1,599,154 +0.00(+0.00%)
Mar 22, 2021 39.50 40.33 39.19 40.21 2,168,025 +0.54(+1.36%)
Mar 19, 2021 40.20 40.31 39.51 39.67 10,603,918 -0.60(-1.49%)
Mar 18, 2021 40.25 40.48 39.48 40.27 4,818,835 -0.81(-1.97%)
Mar 17, 2021 41.65 41.70 41.01 41.08 2,356,683 -0.59(-1.42%)
Mar 16, 2021 41.55 41.82 41.49 41.67 1,665,831 +0.23(+0.56%)
Mar 15, 2021 41.62 41.83 41.14 41.44 2,192,445 +0.03(+0.07%)
Mar 12, 2021 41.31 42.10 41.23 41.41 2,098,471 +0.49(+1.20%)
Mar 11, 2021 41.17 41.49 40.79 40.92 1,601,099 -0.20(-0.49%)
Mar 10, 2021 40.82 41.19 40.51 41.12 1,534,600 +0.46(+1.13%)
Mar 09, 2021 40.76 41.35 40.66 40.66 1,832,512 -0.15(-0.37%)
Mar 08, 2021 40.49 40.84 40.14 40.81 1,983,683 +0.48(+1.19%)
Mar 05, 2021 39.67 40.54 39.64 40.33 2,885,105 +0.60(+1.51%)
Mar 04, 2021 38.99 39.86 38.87 39.73 2,468,123 +0.83(+2.13%)
Mar 03, 2021 39.11 39.20 38.80 38.90 1,361,044 -0.30(-0.77%)
Mar 02, 2021 38.63 39.28 38.62 39.20 2,372,659 +0.69(+1.79%)
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.