ATD-B.TO Historical Prices | ALIMENTATION COUCHE-TARD INC Stock

TSX

0.80% TSX Ventures 0.00%

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

-Toronto

62.08 0.20(0.32%) Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	62.43	63.07	61.59	62.08	425,100	62.08
Jun 18, 2013	62.00	63.01	61.72	62.28	347,600	62.28
Jun 17, 2013	59.34	62.30	59.10	61.55	631,600	61.55
Jun 14, 2013	59.30	59.30	58.82	59.04	174,900	59.04
Jun 13, 2013	56.68	59.28	56.68	59.11	400,800	59.11
Jun 12, 2013	57.35	57.44	56.44	57.00	301,800	57.00
Jun 11, 2013	57.24	58.22	57.01	57.29	456,900	57.29
Jun 10, 2013	57.42	57.60	57.14	57.52	69,900	57.52
Jun 7, 2013	57.60	57.91	57.09	57.22	115,000	57.22
Jun 6, 2013	57.32	57.68	57.10	57.57	133,700	57.57
Jun 5, 2013	57.88	57.88	57.09	57.46	290,300	57.46
Jun 4, 2013	58.69	58.69	57.35	57.70	267,400	57.70
Jun 3, 2013	57.93	59.15	57.93	58.60	242,600	58.60
May 31, 2013	57.02	58.52	57.02	58.00	369,400	58.00
May 30, 2013	58.44	58.54	57.57	57.71	148,800	57.71
May 29, 2013	58.92	59.14	58.10	58.11	120,700	58.11
May 28, 2013	59.00	59.50	58.92	59.15	217,100	59.15
May 27, 2013	59.00	59.12	58.90	59.00	46,700	59.00
May 24, 2013	59.23	59.38	58.83	59.20	275,300	59.20
May 23, 2013	59.50	59.79	58.90	59.17	682,400	59.17
May 22, 2013	61.25	61.55	59.75	59.93	266,100	59.93
May 21, 2013	61.59	62.35	60.96	61.22	305,500	61.22
May 20, 2013	61.22	61.22	61.22	61.22	0	61.22
May 17, 2013	59.77	61.49	59.55	61.22	146,100	61.22
May 16, 2013	60.05	60.20	59.56	60.00	162,100	60.00
May 15, 2013	60.47	60.50	59.56	59.75	536,200	59.75
May 14, 2013	61.05	61.12	60.38	60.43	330,700	60.43
May 13, 2013	60.11	61.22	59.97	61.09	240,100	61.09
May 10, 2013	60.48	60.55	60.00	60.11	155,700	60.11
May 9, 2013	60.75	60.90	59.87	60.11	187,900	60.11
May 8, 2013	60.01	61.00	60.00	60.75	227,200	60.75
May 7, 2013	60.41	60.80	59.68	59.95	252,300	59.95
May 6, 2013	60.26	61.02	60.00	60.22	294,300	60.22
May 3, 2013	61.98	62.08	60.04	60.28	349,400	60.28
May 2, 2013	60.74	61.74	60.10	61.34	257,000	61.34
May 1, 2013	61.28	62.91	60.14	60.69	466,800	60.69
Apr 30, 2013	59.31	62.11	59.31	61.21	658,200	61.21
Apr 29, 2013	59.13	59.94	59.00	59.75	280,700	59.75
Apr 26, 2013	59.25	59.82	59.11	59.11	248,500	59.11
Apr 25, 2013	59.03	59.59	58.35	59.32	363,200	59.32
Apr 24, 2013	59.32	60.16	58.10	58.79	196,300	58.79
Apr 23, 2013	59.73	59.73	58.69	59.15	532,000	59.15
Apr 22, 2013	60.26	61.85	58.63	59.53	745,400	59.53
Apr 19, 2013	59.52	61.30	59.18	60.51	434,200	60.51
Apr 18, 2013	59.00	59.48	58.76	59.32	535,100	59.32
Apr 17, 2013	57.75	58.82	57.42	58.75	556,900	58.75
Apr 16, 2013	57.00	58.33	56.90	57.82	357,400	57.82
Apr 15, 2013	57.10	57.66	56.77	57.00	442,500	57.00
Apr 12, 2013	56.96	57.85	56.57	57.05	390,100	57.05
Apr 11, 2013	56.08	56.96	55.92	56.90	168,100	56.90
Apr 10, 2013	55.74	56.22	55.41	55.95	325,500	55.95
Apr 9, 2013	55.20	56.11	55.00	55.82	312,800	55.82
Apr 8, 2013	55.28	55.77	54.87	55.17	192,700	55.17
Apr 5, 2013	55.40	55.53	54.53	55.26	280,200	55.26
Apr 4, 2013	55.50	55.78	55.31	55.60	280,400	55.60
Apr 3, 2013	55.97	55.97	54.74	55.47	254,200	55.47
Apr 2, 2013	55.38	56.31	55.30	55.68	207,400	55.68
Apr 1, 2013	55.20	55.35	54.79	55.06	183,500	55.06
Mar 29, 2013	55.06	55.06	55.06	55.06	0	55.06
Mar 28, 2013	55.23	55.31	54.37	55.06	476,700	55.06
Mar 27, 2013	53.58	55.25	53.45	55.07	404,800	55.07
Mar 26, 2013	53.84	53.85	53.01	53.60	187,100	53.60
2013-03-26	0.075 Dividend
Mar 25, 2013	53.99	53.99	53.33	53.49	109,400	53.42
Mar 22, 2013	54.00	54.22	53.63	53.63	278,100	53.55
Mar 21, 2013	53.80	53.99	53.36	53.60	349,500	53.52
Mar 20, 2013	54.25	54.40	53.21	53.71	665,700	53.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ATD-B.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

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