ATD-B.TO - Alimentation Couche-Tard Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201940.1840.6040.1540.2240.22835,311
Nov 11, 201939.9640.2539.8240.1840.18885,917
Nov 08, 201940.2940.6939.6239.9339.931,423,936
Nov 07, 201940.4440.7840.0440.0940.091,631,019
Nov 06, 201939.4640.4739.3140.3540.351,522,007
Nov 05, 201939.0239.3338.4139.2039.201,702,236
Nov 04, 201939.9039.9038.9839.0539.051,841,765
Nov 01, 201939.5440.0639.4539.6139.611,275,285
Oct 31, 201939.4039.6639.0939.5039.501,405,937
Oct 30, 201939.3239.5239.0239.2839.28655,643
Oct 29, 201939.3439.8438.9539.2239.221,256,539
Oct 28, 201939.9440.0039.2039.2739.271,514,849
Oct 25, 201939.1239.9239.0039.8139.811,262,531
Oct 24, 201939.5339.6038.9039.0839.081,151,289
Oct 23, 201939.0539.5938.9639.5339.531,228,126
Oct 22, 201939.4439.6039.0039.0339.031,083,171
Oct 21, 201939.0939.3639.0039.2739.27748,298
Oct 18, 201939.5539.5538.8139.0239.021,669,638
Oct 17, 201939.6939.9339.0139.1739.171,868,090
Oct 16, 201939.5939.8139.3439.5839.581,623,424
Oct 15, 201939.6540.1139.4039.6839.681,290,026
Oct 11, 201940.0940.5639.3239.3339.331,415,028
Oct 10, 201940.7440.8139.8440.1040.101,739,158
Oct 09, 201940.0340.9039.9840.8840.882,100,359
Oct 08, 201940.3040.5339.9040.0340.032,054,431
Oct 07, 201940.6440.7740.1640.3840.381,136,853
Oct 04, 201941.4041.4040.4140.6640.661,127,493
Oct 03, 201940.5641.3940.4541.2241.223,018,224
Oct 02, 201940.4340.7540.0040.4040.401,149,138
Oct 01, 201940.9841.1440.1240.1840.181,620,315
Sep 30, 201940.7941.2340.5440.6040.601,718,934
Sep 30, 20191/2 Stock Split
Sep 27, 201941.2241.2840.1540.3340.331,770,760
Sep 26, 201941.1741.8640.7941.0041.001,596,084
Sep 25, 201941.4741.7440.8540.9940.992,071,314
Sep 24, 201941.6242.2441.3741.3941.391,683,042
Sep 23, 201941.2841.6041.2141.3141.311,387,844
Sep 20, 201941.5842.0641.0041.4241.424,607,620
Sep 19, 201940.7941.7640.7641.4941.492,359,004
Sep 18, 201940.5440.7440.3140.5340.532,640,686
Sep 17, 201940.2540.8539.8040.4940.493,278,148
Sep 16, 201941.5141.8339.9739.9939.993,106,722
Sep 13, 201942.1342.5841.5241.5941.591,858,006
Sep 12, 201943.1343.1941.9242.1342.132,538,990
Sep 12, 20190.125 Dividend
Sep 11, 201943.3843.5642.8343.0442.921,211,346
Sep 10, 201943.2943.5142.7243.3143.181,692,082
Sep 09, 201942.7643.4442.6543.2943.171,744,638
Sep 06, 201941.8742.7741.5142.7142.592,354,070
Sep 05, 201942.0342.0640.9541.6641.542,627,154
Sep 04, 201941.0141.7541.0141.1741.051,579,870
Sep 03, 201941.6041.7440.6140.9040.781,626,988
Aug 30, 201941.5742.1741.1941.9041.781,611,278
Aug 29, 201941.0941.7641.0141.5841.461,986,264
Aug 28, 201940.7241.2540.4840.9740.861,040,328
Aug 27, 201940.1340.9939.9240.8940.772,516,534
Aug 26, 201939.6340.1239.6340.0439.921,078,480
Aug 23, 201940.1540.7139.5639.6239.501,371,946
Aug 22, 201940.5540.8839.9440.0639.951,635,566
Aug 21, 201940.9041.1940.2240.5840.461,715,838
Aug 20, 201941.3841.4440.6040.7640.641,494,442
Aug 19, 201941.8541.9541.4941.5641.441,090,060
Aug 16, 201941.5041.6941.1841.6741.54943,682
Aug 15, 201940.8641.3840.8541.0740.951,333,746
Aug 14, 201941.2241.3840.6040.8640.741,868,478
Aug 13, 201941.1741.6741.0841.4241.301,473,840
Aug 12, 201941.3141.8141.0541.1941.07935,364
Aug 09, 201941.2541.5640.8541.3541.231,486,534
Aug 08, 201941.2841.7941.0941.3741.241,165,522
Aug 07, 201940.4841.2440.2741.1941.071,616,878
Aug 06, 201939.9740.7539.7840.5540.432,975,242
Aug 02, 201940.5040.6340.1540.4940.371,953,092
Aug 01, 201940.5340.9740.1340.4740.351,607,886
Jul 31, 201941.0841.3540.0640.4540.331,682,068
Jul 30, 201941.4541.4840.8941.1040.98560,070
Jul 29, 201941.6741.8941.2041.2641.141,373,958
Jul 26, 201940.9041.6940.6341.5641.43950,404
Jul 25, 201941.0041.0740.5640.8140.701,463,648
Jul 24, 201940.5241.0039.9640.8740.751,820,812
Jul 23, 201939.9040.5839.7440.4540.332,007,462
Jul 22, 201939.7839.9539.5639.7239.601,785,480
Jul 19, 201939.9039.9739.5439.7839.661,773,478
Jul 18, 201940.5040.5039.5139.7439.623,601,068
Jul 17, 201941.3341.5940.7040.7240.611,402,492
Jul 17, 20190.125 Dividend
Jul 16, 201941.3241.6040.8341.4641.211,566,406
Jul 15, 201941.7342.0041.0841.3841.141,048,626
Jul 12, 201942.2842.5641.8341.8841.641,931,622
Jul 11, 201942.8542.9241.7842.2842.043,312,066
Jul 10, 201940.7043.0440.5042.9042.653,044,474
Jul 09, 201941.5042.5041.2641.8841.631,875,546
Jul 08, 201941.7441.8741.2941.6041.351,544,080
Jul 05, 201942.1042.2441.4841.8241.571,181,124
Jul 04, 201942.6342.7242.0542.2441.99495,100
Jul 03, 201941.3742.7841.3142.5642.301,833,292
Jul 02, 201941.5641.6740.6341.3741.122,098,778
Jun 28, 201941.6941.7940.4441.2140.962,703,766
Jun 27, 201940.9641.7640.8341.6341.381,751,786
Jun 26, 201941.3741.5340.8340.9240.681,638,272
Jun 25, 201941.9541.9541.2141.5241.272,366,116
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...