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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 13.75 13.90 13.40 13.41 633,583 -0.35(-2.54%)
May 28, 2009 13.49 13.93 13.39 13.76 385,265 +0.44(+3.30%)
May 27, 2009 13.23 13.54 13.23 13.32 386,360 +0.10(+0.76%)
May 26, 2009 13.20 13.35 13.10 13.22 362,621 -0.01(-0.08%)
May 25, 2009 13.20 13.26 13.19 13.23 1,472,156 +0.03(+0.23%)
May 22, 2009 13.30 13.34 13.12 13.20 408,853 -0.15(-1.12%)
May 21, 2009 13.25 13.48 13.15 13.35 407,876 +0.08(+0.60%)
May 20, 2009 13.36 13.56 13.27 13.27 275,982 -0.10(-0.75%)
May 19, 2009 13.32 13.75 13.31 13.37 406,554 +0.04(+0.30%)
May 17, 2009 13.30 13.42 13.21 13.33 21,216 +0.03(+0.23%)
May 15, 2009 13.30 13.42 13.21 13.30 241,115 +0.07(+0.53%)
May 14, 2009 13.39 13.54 13.21 13.23 214,603 -0.10(-0.75%)
May 13, 2009 13.46 13.46 13.21 13.33 315,038 -0.01(-0.07%)
May 12, 2009 13.57 13.65 13.26 13.34 261,601 -0.18(-1.33%)
May 11, 2009 13.58 13.88 13.41 13.52 259,680 -0.06(-0.44%)
May 08, 2009 13.68 13.70 13.43 13.58 249,599 +0.18(+1.34%)
May 07, 2009 13.86 13.97 13.30 13.40 426,934 -0.50(-3.60%)
May 06, 2009 13.95 14.22 13.76 13.90 274,601 +0.15(+1.09%)
May 05, 2009 13.96 13.99 13.75 13.75 226,494 -0.15(-1.08%)
May 04, 2009 13.30 13.90 13.60 13.90 425,999 +0.59(+4.43%)
May 01, 2009 13.27 13.36 13.02 13.31 200,661 +0.26(+1.99%)
Apr 30, 2009 13.20 13.55 13.05 13.05 276,555 -0.10(-0.76%)
Apr 29, 2009 13.70 13.72 13.02 13.15 474,610 -0.29(-2.16%)
Apr 28, 2009 13.23 13.58 13.00 13.44 336,013 +0.32(+2.44%)
Apr 27, 2009 13.00 13.25 12.87 13.12 225,579 +0.14(+1.08%)
Apr 24, 2009 13.10 13.50 12.73 12.98 329,669 -0.01(-0.08%)
Apr 23, 2009 12.71 13.05 12.64 12.99 315,117 +0.22(+1.72%)
Apr 22, 2009 12.62 12.89 12.41 12.77 433,933 +0.35(+2.82%)
Apr 21, 2009 12.60 12.67 12.35 12.42 517,724 -0.11(-0.88%)
Apr 20, 2009 12.74 12.92 12.53 12.53 245,264 -0.29(-2.26%)
Apr 17, 2009 12.60 12.96 12.53 12.82 314,063 +0.22(+1.75%)
Apr 16, 2009 12.62 12.80 12.55 12.60 386,071 -0.05(-0.40%)
Apr 15, 2009 12.70 12.75 12.60 12.65 387,737 -0.02(-0.16%)
Apr 14, 2009 12.80 12.80 12.56 12.67 450,638 -0.06(-0.47%)
Apr 13, 2009 12.42 13.02 12.39 12.73 836,188 +0.21(+1.68%)
Apr 09, 2009 12.56 13.53 12.43 12.52 532,976 +0.02(+0.16%)
Apr 08, 2009 12.55 13.53 12.46 12.50 374,124 +0.04(+0.32%)
Apr 07, 2009 13.15 13.15 12.46 12.46 931,469 -0.69(-5.25%)
Apr 06, 2009 13.10 13.15 13.03 13.15 576,452 +0.12(+0.92%)
Apr 03, 2009 13.38 13.53 12.49 13.03 511,564 -0.50(-3.70%)
Apr 02, 2009 13.60 13.53 13.48 13.53 533,686 +0.05(+0.37%)
Apr 01, 2009 13.21 13.48 13.22 13.48 512,828 +0.26(+1.97%)
Mar 31, 2009 12.92 13.22 12.92 13.22 506,934 +0.30(+2.32%)
Mar 30, 2009 12.84 12.92 12.49 12.92 553,143 +0.22(+1.73%)
Mar 26, 2009 12.48 12.70 12.49 12.70 1,378,957 +0.21(+1.68%)
Mar 25, 2009 12.73 12.65 12.49 12.49 2,934,233 -0.16(-1.26%)
Mar 24, 2009 12.08 12.65 11.92 12.65 1,779,926 +0.73(+6.12%)
Mar 23, 2009 12.34 12.22 11.92 11.92 619,458 -0.23(-1.89%)
Mar 20, 2009 12.44 12.20 12.15 12.15 1,432,846 -0.05(-0.41%)
Mar 19, 2009 12.60 12.65 12.20 12.20 1,426,336 -0.45(-3.56%)
Mar 18, 2009 12.85 12.82 12.65 12.65 606,337 -0.17(-1.33%)
Mar 17, 2009 13.18 13.12 12.82 12.82 684,096 -0.30(-2.29%)
Mar 16, 2009 13.02 13.35 12.83 13.12 694,835 +0.15(+1.16%)
Mar 13, 2009 13.35 13.35 12.97 12.97 1,176,909 -0.12(-0.92%)
Mar 12, 2009 13.10 13.12 12.99 13.09 446,271 -0.01(-0.08%)
Mar 11, 2009 13.02 13.10 12.82 13.10 303,299 +0.01(+0.08%)
Mar 10, 2009 13.15 13.31 12.98 13.09 621,017 -0.09(-0.68%)
Mar 09, 2009 13.19 13.49 13.08 13.18 335,281 -0.22(-1.64%)
Mar 06, 2009 13.35 13.57 13.17 13.40 374,521 +0.08(+0.60%)
Mar 05, 2009 13.45 13.69 13.14 13.32 263,007 -0.18(-1.33%)
Mar 04, 2009 13.39 13.78 13.38 13.50 687,141 +0.27(+2.04%)
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.