The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Alimentation Couche-Tard

  • ATD.B
  • TSX
  • Merchandising and Lodging
  • Latest 29.84
  • Currency C$
  • Change -0.17
  • Percent Change -0.566 %
  • Volume 743,684
  • Thu Jul 31, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 29.84 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 30.21 29.54 30.00 29.84 743,684
Jul 30 30.18 29.68 29.73 30.01 502,968
Jul 29 29.74 29.35 29.50 29.67 378,124
Jul 28 30.10 29.52 30.05 29.54 412,751
Jul 25 30.18 29.61 29.65 30.10 581,048
Jul 24 29.60 29.40 29.46 29.55 698,856
Jul 23 29.45 29.15 29.30 29.42 526,666
Jul 22 29.44 29.04 29.08 29.33 492,501
Jul 21 29.25 29.04 29.11 29.08 273,396
Jul 18 29.49 29.18 29.29 29.26 386,273
Jul 17 29.50 29.17 29.30 29.18 334,550
Jul 16 29.57 29.18 29.28 29.33 500,631
Jul 15 29.36 29.10 29.15 29.11 816,821
Jul 14 29.50 29.13 29.49 29.19 988,036
Jul 11 29.43 29.11 29.15 29.34 651,471
Jul 10 29.38 29.00 29.25 29.15 1,024,156
Jul 9 29.63 29.10 29.10 29.41 638,517
Jul 8 29.13 28.50 28.72 29.04 1,031,708
Jul 7 29.42 28.56 29.19 28.85 1,445,356
Jul 4 29.48 29.30 29.41 29.35 235,121
Jul 3 29.59 29.25 29.35 29.30 932,765
Jul 2 29.67 29.22 29.35 29.32 1,180,775
Jun 30 29.33 28.93 29.27 29.23 723,304
Jun 27 29.27 28.96 29.20 29.26 347,144
Jun 26 29.30 29.07 29.22 29.13 534,034
Jun 25 29.60 28.88 29.26 29.10 625,667
Jun 24 29.66 29.20 29.46 29.25 739,804
Jun 23 29.50 29.17 29.50 29.34 551,131
Jun 20 30.03 29.42 29.95 29.45 978,994
Jun 19 30.29 29.92 30.18 30.00 1,279,147
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.