U.S. markets closed

Alimentation Couche-Tard Inc. (ATD.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
75.90-2.98 (-3.78%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202478.8378.8375.6275.9075.901,832,500
13 jun 202479.8079.8078.4178.8878.88925,000
12 jun 202477.2580.1877.2580.0880.081,930,800
11 jun 202477.7677.7876.8377.1077.101,552,500
10 jun 202479.9580.0377.2877.9477.942,076,000
07 jun 202480.0080.3579.7180.1480.14686,800
06 jun 202479.4180.6979.4180.0180.011,018,800
05 jun 202479.8379.9379.2279.5779.57872,000
04 jun 202479.5779.8878.7879.6679.661,272,100
03 jun 202479.1779.9278.7279.5879.581,197,000
31 may 202478.1979.7377.5479.5579.552,821,800
30 may 202477.9978.7677.0078.1778.171,637,300
29 may 202480.1780.2078.0578.0978.092,564,100
28 may 202480.1980.7079.6280.3580.35975,000
27 may 202480.1480.8079.8680.5580.55346,500
24 may 202479.4180.2378.7680.2180.21800,100
23 may 202477.7479.9977.5679.3779.371,704,000
22 may 202475.9277.6975.4777.6177.611,258,100
21 may 202475.2276.3074.6775.9175.911,239,000
17 may 202475.5175.9675.1975.4175.41866,900
16 may 202476.9177.1075.4575.4975.491,535,500
15 may 202476.1777.0476.1076.7176.711,076,700
14 may 202475.4276.2575.3676.2376.23935,100
13 may 202475.7776.9174.7075.3775.371,126,500
10 may 202474.7075.8774.7075.6975.69970,500
09 may 202475.2475.5574.6174.7674.761,485,600
08 may 202474.4975.2374.2675.0275.021,968,100
07 may 202475.4275.8874.3874.7274.721,018,000
06 may 202475.1375.6274.8275.2575.251,190,700
03 may 202475.3975.6674.2074.9974.99796,300
02 may 202475.8276.1174.8175.0075.001,641,000
01 may 202476.0276.1875.5775.7675.76674,100
30 abr 202477.5077.5176.3076.3076.301,779,700
29 abr 202477.7878.2977.3877.6877.681,334,000
26 abr 202477.5078.2577.3577.7577.75780,200
25 abr 202477.0177.5075.8977.3877.381,007,400
24 abr 202477.8178.5577.3977.5977.591,104,200
23 abr 202478.0078.9177.6177.8177.812,124,700
22 abr 202476.0478.2576.0477.7677.761,890,300
19 abr 202475.1876.6075.0676.0676.061,399,100
18 abr 202475.4176.0274.6875.4175.411,469,400
17 abr 202475.4675.6274.6275.2775.271,283,500
16 abr 202476.2076.3075.0375.1075.102,822,400
15 abr 202475.8776.5575.4276.0876.081,766,300
12 abr 202475.4975.6575.0175.4375.431,040,300
11 abr 202475.8375.8875.0975.7575.751,475,600
10 abr 202475.3475.6774.9375.4575.451,351,100
09 abr 202476.0876.4475.0875.7475.741,974,400
08 abr 202475.3477.2575.3476.1476.141,488,200
05 abr 202474.0175.8673.6675.4575.451,497,200
04 abr 202475.0075.2474.0474.1874.181,825,600
03 abr 202474.4475.1174.0874.5974.592,055,800
02 abr 202475.0775.2974.3374.6874.682,582,600
01 abr 202477.0077.0275.5275.6475.642,238,100
28 mar 202477.0577.9577.0077.3177.313,175,600
28 mar 20240.175 Dividendo
27 mar 202477.7377.9277.0077.2677.082,360,000
26 mar 202476.6478.2876.2277.1777.002,867,100
25 mar 202477.5378.5077.0977.7777.593,240,200
22 mar 202477.6878.2576.0977.9077.722,241,300
21 mar 202476.0079.0074.8378.0977.913,891,800
20 mar 202482.3582.4880.9181.5281.34985,900
19 mar 202480.9382.6580.9382.3682.171,158,500
18 mar 202483.8584.3880.6380.8680.681,456,700
15 mar 202483.4284.5982.4683.7283.535,387,100
14 mar 202482.6283.0581.9382.5382.341,370,400
13 mar 202483.2183.7482.7383.0882.891,797,100
12 mar 202482.8983.6882.7583.4883.291,133,500
11 mar 202482.9383.5682.1782.5382.341,086,100
08 mar 202485.2485.2782.2082.5682.371,019,600
07 mar 202484.0885.1583.6685.0284.83799,100
06 mar 202483.8184.3783.3683.5783.38680,700
05 mar 202483.5084.7883.3283.6583.461,138,100
04 mar 202483.9184.2083.3383.5583.36591,900
01 mar 202483.8684.4783.3184.0283.83775,800
29 feb 202484.5085.0884.0684.1783.982,057,900
28 feb 202486.0086.3084.3584.5584.361,153,600
27 feb 202485.8086.5585.4085.9785.781,032,600
26 feb 202486.4187.2785.9886.1085.901,184,500
23 feb 202486.1986.8185.7386.2786.071,039,500
22 feb 202485.1086.7685.0886.1985.991,443,400
21 feb 202484.7985.6184.5184.6684.471,002,200
20 feb 202482.0185.2582.0185.0784.881,619,800
16 feb 202483.7583.7581.8682.0081.811,030,600
15 feb 202484.3284.9083.0183.2783.081,386,100
14 feb 202480.9084.4680.9084.2984.101,676,300
13 feb 202480.2680.9479.9080.6480.461,491,700
12 feb 202481.0181.6780.4080.5880.40487,000
09 feb 202480.0881.3879.9781.1380.951,444,100
08 feb 202479.2580.2178.6180.0979.91820,400
07 feb 202479.0779.7878.7279.2479.06501,600
06 feb 202479.3179.4678.6279.1979.01549,900
05 feb 202480.5380.6378.5678.7078.52666,500
02 feb 202480.2980.6079.4080.0679.88641,000
01 feb 202479.1080.4279.1080.2980.11715,400
31 ene 202480.0380.4278.6678.7878.601,330,700
30 ene 202479.9980.5979.4380.2880.10682,700
29 ene 202479.6580.0979.4080.0279.84546,500
26 ene 202480.5880.8979.5679.6579.47674,500
25 ene 202481.3181.5280.3980.5980.41743,500
*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...