U.S. markets closed
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,516.00 -10.00 (-0.03%) F Nasdaq
20,003.50 +31.25 (+0.16%) E-mini Russell 2000 Index Futur
2,044.90 0.00 (0.00%) Petróleo
81.02 +0.19 (+0.24%) Oro
2,325.70 -5.10 (-0.22%)
Alimentation Couche-Tard Inc. (ATD.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 78.35 | 79.75 | 77.80 | 79.50 | 79.50 | 1,456,100 |
| 24 jun 2024 | 78.21 | 79.30 | 77.35 | 78.42 | 78.42 | 1,254,900 |
| 21 jun 2024 | 77.84 | 79.12 | 77.32 | 78.05 | 78.05 | 7,460,500 |
| 20 jun 2024 | 76.50 | 77.80 | 76.00 | 77.02 | 77.02 | 2,463,400 |
| 19 jun 2024 | 76.20 | 77.10 | 75.90 | 76.45 | 76.45 | 684,500 |
| 18 jun 2024 | 76.51 | 77.24 | 76.08 | 76.30 | 76.30 | 1,223,400 |
| 17 jun 2024 | 75.74 | 76.79 | 75.24 | 76.74 | 76.74 | 2,591,300 |
| 14 jun 2024 | 78.83 | 78.83 | 75.62 | 75.90 | 75.90 | 1,832,500 |
| 13 jun 2024 | 79.80 | 79.80 | 78.41 | 78.88 | 78.88 | 925,000 |
| 12 jun 2024 | 77.25 | 80.18 | 77.25 | 80.08 | 80.08 | 1,930,800 |
| 11 jun 2024 | 77.76 | 77.78 | 76.83 | 77.10 | 77.10 | 1,552,500 |
| 10 jun 2024 | 79.95 | 80.03 | 77.28 | 77.94 | 77.94 | 2,076,000 |
| 07 jun 2024 | 80.00 | 80.35 | 79.71 | 80.14 | 80.14 | 686,800 |
| 06 jun 2024 | 79.41 | 80.69 | 79.41 | 80.01 | 80.01 | 1,018,800 |
| 05 jun 2024 | 79.83 | 79.93 | 79.22 | 79.57 | 79.57 | 872,000 |
| 04 jun 2024 | 79.57 | 79.88 | 78.78 | 79.66 | 79.66 | 1,272,100 |
| 03 jun 2024 | 79.17 | 79.92 | 78.72 | 79.58 | 79.58 | 1,197,000 |
| 31 may 2024 | 78.19 | 79.73 | 77.54 | 79.55 | 79.55 | 2,821,800 |
| 30 may 2024 | 77.99 | 78.76 | 77.00 | 78.17 | 78.17 | 1,637,300 |
| 29 may 2024 | 80.17 | 80.20 | 78.05 | 78.09 | 78.09 | 2,564,100 |
| 28 may 2024 | 80.19 | 80.70 | 79.62 | 80.35 | 80.35 | 975,000 |
| 27 may 2024 | 80.14 | 80.80 | 79.86 | 80.55 | 80.55 | 346,500 |
| 24 may 2024 | 79.41 | 80.23 | 78.76 | 80.21 | 80.21 | 800,100 |
| 23 may 2024 | 77.74 | 79.99 | 77.56 | 79.37 | 79.37 | 1,704,000 |
| 22 may 2024 | 75.92 | 77.69 | 75.47 | 77.61 | 77.61 | 1,258,100 |
| 21 may 2024 | 75.22 | 76.30 | 74.67 | 75.91 | 75.91 | 1,239,000 |
| 17 may 2024 | 75.51 | 75.96 | 75.19 | 75.41 | 75.41 | 866,900 |
| 16 may 2024 | 76.91 | 77.10 | 75.45 | 75.49 | 75.49 | 1,535,500 |
| 15 may 2024 | 76.17 | 77.04 | 76.10 | 76.71 | 76.71 | 1,076,700 |
| 14 may 2024 | 75.42 | 76.25 | 75.36 | 76.23 | 76.23 | 935,100 |
| 13 may 2024 | 75.77 | 76.91 | 74.70 | 75.37 | 75.37 | 1,126,500 |
| 10 may 2024 | 74.70 | 75.87 | 74.70 | 75.69 | 75.69 | 970,500 |
| 09 may 2024 | 75.24 | 75.55 | 74.61 | 74.76 | 74.76 | 1,485,600 |
| 08 may 2024 | 74.49 | 75.23 | 74.26 | 75.02 | 75.02 | 1,968,100 |
| 07 may 2024 | 75.42 | 75.88 | 74.38 | 74.72 | 74.72 | 1,018,000 |
| 06 may 2024 | 75.13 | 75.62 | 74.82 | 75.25 | 75.25 | 1,190,700 |
| 03 may 2024 | 75.39 | 75.66 | 74.20 | 74.99 | 74.99 | 796,300 |
| 02 may 2024 | 75.82 | 76.11 | 74.81 | 75.00 | 75.00 | 1,641,000 |
| 01 may 2024 | 76.02 | 76.18 | 75.57 | 75.76 | 75.76 | 674,100 |
| 30 abr 2024 | 77.50 | 77.51 | 76.30 | 76.30 | 76.30 | 1,779,700 |
| 29 abr 2024 | 77.78 | 78.29 | 77.38 | 77.68 | 77.68 | 1,334,000 |
| 26 abr 2024 | 77.50 | 78.25 | 77.35 | 77.75 | 77.75 | 780,200 |
| 25 abr 2024 | 77.01 | 77.50 | 75.89 | 77.38 | 77.38 | 1,007,400 |
| 24 abr 2024 | 77.81 | 78.55 | 77.39 | 77.59 | 77.59 | 1,104,200 |
| 23 abr 2024 | 78.00 | 78.91 | 77.61 | 77.81 | 77.81 | 2,124,700 |
| 22 abr 2024 | 76.04 | 78.25 | 76.04 | 77.76 | 77.76 | 1,890,300 |
| 19 abr 2024 | 75.18 | 76.60 | 75.06 | 76.06 | 76.06 | 1,399,100 |
| 18 abr 2024 | 75.41 | 76.02 | 74.68 | 75.41 | 75.41 | 1,469,400 |
| 17 abr 2024 | 75.46 | 75.62 | 74.62 | 75.27 | 75.27 | 1,283,500 |
| 16 abr 2024 | 76.20 | 76.30 | 75.03 | 75.10 | 75.10 | 2,822,400 |
| 15 abr 2024 | 75.87 | 76.55 | 75.42 | 76.08 | 76.08 | 1,766,300 |
| 12 abr 2024 | 75.49 | 75.65 | 75.01 | 75.43 | 75.43 | 1,040,300 |
| 11 abr 2024 | 75.83 | 75.88 | 75.09 | 75.75 | 75.75 | 1,475,600 |
| 10 abr 2024 | 75.34 | 75.67 | 74.93 | 75.45 | 75.45 | 1,351,100 |
| 09 abr 2024 | 76.08 | 76.44 | 75.08 | 75.74 | 75.74 | 1,974,400 |
| 08 abr 2024 | 75.34 | 77.25 | 75.34 | 76.14 | 76.14 | 1,488,200 |
| 05 abr 2024 | 74.01 | 75.86 | 73.66 | 75.45 | 75.45 | 1,497,200 |
| 04 abr 2024 | 75.00 | 75.24 | 74.04 | 74.18 | 74.18 | 1,825,600 |
| 03 abr 2024 | 74.44 | 75.11 | 74.08 | 74.59 | 74.59 | 2,055,800 |
| 02 abr 2024 | 75.07 | 75.29 | 74.33 | 74.68 | 74.68 | 2,582,600 |
| 01 abr 2024 | 77.00 | 77.02 | 75.52 | 75.64 | 75.64 | 2,238,100 |
| 28 mar 2024 | 77.05 | 77.95 | 77.00 | 77.31 | 77.31 | 3,175,600 |
| 28 mar 2024 | 0.175 Dividendo | |||||
| 27 mar 2024 | 77.73 | 77.92 | 77.00 | 77.26 | 77.08 | 2,360,000 |
| 26 mar 2024 | 76.64 | 78.28 | 76.22 | 77.17 | 77.00 | 2,867,100 |
| 25 mar 2024 | 77.53 | 78.50 | 77.09 | 77.77 | 77.59 | 3,240,200 |
| 22 mar 2024 | 77.68 | 78.25 | 76.09 | 77.90 | 77.72 | 2,241,300 |
| 21 mar 2024 | 76.00 | 79.00 | 74.83 | 78.09 | 77.91 | 3,891,800 |
| 20 mar 2024 | 82.35 | 82.48 | 80.91 | 81.52 | 81.34 | 985,900 |
| 19 mar 2024 | 80.93 | 82.65 | 80.93 | 82.36 | 82.17 | 1,158,500 |
| 18 mar 2024 | 83.85 | 84.38 | 80.63 | 80.86 | 80.68 | 1,456,700 |
| 15 mar 2024 | 83.42 | 84.59 | 82.46 | 83.72 | 83.53 | 5,387,100 |
| 14 mar 2024 | 82.62 | 83.05 | 81.93 | 82.53 | 82.34 | 1,370,400 |
| 13 mar 2024 | 83.21 | 83.74 | 82.73 | 83.08 | 82.89 | 1,797,100 |
| 12 mar 2024 | 82.89 | 83.68 | 82.75 | 83.48 | 83.29 | 1,133,500 |
| 11 mar 2024 | 82.93 | 83.56 | 82.17 | 82.53 | 82.34 | 1,086,100 |
| 08 mar 2024 | 85.24 | 85.27 | 82.20 | 82.56 | 82.37 | 1,019,600 |
| 07 mar 2024 | 84.08 | 85.15 | 83.66 | 85.02 | 84.83 | 799,100 |
| 06 mar 2024 | 83.81 | 84.37 | 83.36 | 83.57 | 83.38 | 680,700 |
| 05 mar 2024 | 83.50 | 84.78 | 83.32 | 83.65 | 83.46 | 1,138,100 |
| 04 mar 2024 | 83.91 | 84.20 | 83.33 | 83.55 | 83.36 | 591,900 |
| 01 mar 2024 | 83.86 | 84.47 | 83.31 | 84.02 | 83.83 | 775,800 |
| 29 feb 2024 | 84.50 | 85.08 | 84.06 | 84.17 | 83.98 | 2,057,900 |
| 28 feb 2024 | 86.00 | 86.30 | 84.35 | 84.55 | 84.36 | 1,153,600 |
| 27 feb 2024 | 85.80 | 86.55 | 85.40 | 85.97 | 85.78 | 1,032,600 |
| 26 feb 2024 | 86.41 | 87.27 | 85.98 | 86.10 | 85.90 | 1,184,500 |
| 23 feb 2024 | 86.19 | 86.81 | 85.73 | 86.27 | 86.07 | 1,039,500 |
| 22 feb 2024 | 85.10 | 86.76 | 85.08 | 86.19 | 85.99 | 1,443,400 |
| 21 feb 2024 | 84.79 | 85.61 | 84.51 | 84.66 | 84.47 | 1,002,200 |
| 20 feb 2024 | 82.01 | 85.25 | 82.01 | 85.07 | 84.88 | 1,619,800 |
| 16 feb 2024 | 83.75 | 83.75 | 81.86 | 82.00 | 81.81 | 1,030,600 |
| 15 feb 2024 | 84.32 | 84.90 | 83.01 | 83.27 | 83.08 | 1,386,100 |
| 14 feb 2024 | 80.90 | 84.46 | 80.90 | 84.29 | 84.10 | 1,676,300 |
| 13 feb 2024 | 80.26 | 80.94 | 79.90 | 80.64 | 80.46 | 1,491,700 |
| 12 feb 2024 | 81.01 | 81.67 | 80.40 | 80.58 | 80.40 | 487,000 |
| 09 feb 2024 | 80.08 | 81.38 | 79.97 | 81.13 | 80.95 | 1,444,100 |
| 08 feb 2024 | 79.25 | 80.21 | 78.61 | 80.09 | 79.91 | 820,400 |
| 07 feb 2024 | 79.07 | 79.78 | 78.72 | 79.24 | 79.06 | 501,600 |
| 06 feb 2024 | 79.31 | 79.46 | 78.62 | 79.19 | 79.01 | 549,900 |
| 05 feb 2024 | 80.53 | 80.63 | 78.56 | 78.70 | 78.52 | 666,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.