ATD.TO: Alimentation Couche-Tard Inc. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.275

CLOSE 4.268

Low

LOW 3.8

High

HIGH 4.83

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	3.93	4.04	3.93	4
01/04/2006	4.04	4.12	4	4.02
01/05/2006	4.03	4.03	4.03	4.03
01/06/2006	4.06	4.06	4.06	4.06
01/09/2006	4.08	4.08	4.08	4.08
01/10/2006	4.08	4.08	4	4
01/11/2006	4.17	4.17	3.98	3.98
01/12/2006	4	4	4	4
01/13/2006	4	4	4	4
01/16/2006	3.96	3.97	3.96	3.97
01/17/2006	3.97	3.97	3.92	3.92
01/18/2006	4	4	4	4
01/19/2006	4	4.17	4	4.15
01/20/2006	4.15	4.15	4.15	4.15
01/23/2006	4.08	4.14	4.08	4.14
01/24/2006	4.16	4.16	4.15	4.15
01/25/2006	4.15	4.18	4.15	4.18
01/26/2006	4.33	4.33	4.33	4.33
01/27/2006	4.17	4.17	4.17	4.17
01/30/2006	4.27	4.27	4.18	4.23
01/31/2006	4.25	4.25	4.23	4.23
02/01/2006	4.27	4.27	4.27	4.27
02/02/2006	4.27	4.27	4.25	4.25
02/03/2006	4.25	4.25	4.25	4.25
02/06/2006	4.29	4.42	4.29	4.42
02/07/2006	4.5	4.57	4.5	4.57
02/08/2006	4.43	4.78	4.43	4.78
02/09/2006	4.58	4.66	4.5	4.66
02/10/2006	4.66	4.66	4.66	4.66
02/13/2006	4.66	4.66	4.66	4.66
02/14/2006	4.42	4.42	4.42	4.42
02/15/2006	4.5	4.5	4.44	4.44
02/16/2006	4.67	4.67	4.66	4.66
02/17/2006	4.5	4.6	4.5	4.6
02/20/2006	4.67	4.67	4.58	4.67
02/21/2006	4.58	4.58	4.58	4.58
02/22/2006	4.52	4.62	4.47	4.62
02/23/2006	4.47	4.47	4.47	4.47
02/24/2006	4.47	4.47	4.47	4.47
02/27/2006	4.58	4.58	4.53	4.53
02/28/2006	4.63	4.67	4.52	4.52
03/01/2006	4.5	4.52	4.47	4.47
03/02/2006	4.62	4.62	4.58	4.58
03/03/2006	4.65	4.65	4.42	4.48
03/06/2006	4.42	4.42	4.23	4.37
03/07/2006	4.39	4.41	4.37	4.37
03/08/2006	4.33	4.33	4.17	4.25
03/09/2006	4.25	4.25	4.23	4.23
03/10/2006	4.33	4.42	4.33	4.42
03/13/2006	4.5	4.5	4.23	4.48
03/14/2006	4.5	4.5	4.24	4.45
03/15/2006	4.47	4.47	4.47	4.47
03/16/2006	4.3	4.44	4.29	4.33
03/17/2006	4.45	4.45	4.45	4.45
03/20/2006	4.55	4.55	4.42	4.42
03/21/2006	4.42	4.5	4.33	4.37
03/22/2006	4.5	4.5	4.5	4.5
03/23/2006	4.5	4.5	4.5	4.5
03/24/2006	4.67	4.83	4.67	4.75
03/27/2006	4.83	4.83	4.5	4.5
03/28/2006	4.5	4.5	4.5	4.5
03/29/2006	4.75	4.75	4.74	4.74
03/30/2006	4.56	4.56	4.55	4.55
03/31/2006	4.47	4.71	4.47	4.7
04/03/2006	4.55	4.55	4.54	4.55
04/04/2006	4.73	4.73	4.5	4.52
04/05/2006	4.52	4.52	4.52	4.52
04/06/2006	4.52	4.52	4.52	4.52
04/07/2006	4.52	4.52	4.52	4.52
04/10/2006	4.73	4.73	4.52	4.7
04/11/2006	4.52	4.57	4.52	4.57
04/12/2006	4.7	4.71	4.58	4.67
04/13/2006	4.67	4.67	4.62	4.62
04/17/2006	4.73	4.73	4.6	4.71
04/18/2006	4.56	4.56	4.56	4.56
04/19/2006	4.52	4.54	4.52	4.54
04/20/2006	4.54	4.54	4.54	4.54
04/21/2006	4.52	4.7	4.52	4.53
04/24/2006	4.71	4.71	4.71	4.71
04/25/2006	4.66	4.66	4.66	4.66
04/26/2006	4.66	4.67	4.66	4.67
04/27/2006	4.52	4.52	4.52	4.52
04/28/2006	4.53	4.53	4.53	4.53
05/01/2006	4.66	4.75	4.52	4.52
05/02/2006	4.53	4.57	4.48	4.48
05/03/2006	4.5	4.5	4.48	4.48
05/04/2006	4.48	4.48	4.48	4.48
05/05/2006	4.46	4.46	4.33	4.35
05/08/2006	4.37	4.52	4.29	4.33
05/09/2006	4.47	4.47	4.38	4.38
05/10/2006	4.33	4.33	4.33	4.33
05/11/2006	4.33	4.33	4.33	4.33
05/12/2006	4.33	4.33	4.33	4.33
05/15/2006	4.33	4.33	4.17	4.21
05/16/2006	4.38	4.57	4.38	4.56
05/17/2006	4.58	4.58	4.36	4.36
05/18/2006	4.37	4.37	4.37	4.37
05/19/2006	4.21	4.33	4.21	4.33
05/23/2006	4.11	4.33	4.11	4.12
05/24/2006	4.13	4.13	4.13	4.13
05/25/2006	4.5	4.5	4.5	4.5
05/26/2006	4.5	4.5	4.5	4.5
05/29/2006	4.46	4.46	4.46	4.46
05/30/2006	4.4	4.46	4.4	4.45
05/31/2006	4.34	4.38	4.21	4.21
06/01/2006	4.23	4.33	4.23	4.33
06/02/2006	4.33	4.33	4.33	4.33
06/05/2006	4.16	4.33	4.15	4.16
06/06/2006	4.2	4.32	4.13	4.32
06/07/2006	4.17	4.23	4.17	4.23
06/08/2006	4.22	4.25	4.22	4.25
06/09/2006	4.27	4.31	4.27	4.31
06/12/2006	4.31	4.31	4.25	4.25
06/13/2006	4.31	4.31	4.17	4.17
06/14/2006	4.17	4.17	4.17	4.17
06/15/2006	4.2	4.25	4.19	4.25
06/16/2006	4.17	4.17	4.17	4.17
06/19/2006	4.17	4.17	4.17	4.17
06/20/2006	4.14	4.14	4.11	4.11
06/21/2006	4.14	4.14	4.14	4.14
06/22/2006	4.11	4.11	4.11	4.11
06/23/2006	4.21	4.32	4.13	4.13
06/26/2006	4.17	4.17	4.17	4.17
06/27/2006	4.14	4.14	4.14	4.14
06/28/2006	4.14	4.14	4.07	4.07
06/29/2006	4.04	4.31	4.03	4.03
06/30/2006	4.03	4.03	4.03	4.03
07/04/2006	4.03	4.03	4.03	4.03
07/05/2006	4.14	4.14	4.01	4.01
07/06/2006	4.06	4.06	3.92	3.95
07/07/2006	3.95	3.95	3.95	3.95
07/10/2006	4.03	4.03	4.02	4.02
07/11/2006	4.03	4.03	4.03	4.03
07/12/2006	4	4	4	4
07/13/2006	4	4.07	3.92	4.07
07/14/2006	4.06	4.08	4	4.08
07/17/2006	3.94	4.04	3.94	4.04
07/18/2006	3.94	3.94	3.84	3.84
07/19/2006	3.92	4.02	3.87	4.02
07/20/2006	4.03	4.03	4.03	4.03
07/21/2006	4.03	4.03	4.03	4.03
07/24/2006	3.93	3.93	3.93	3.93
07/25/2006	4.08	4.08	3.91	3.94
07/26/2006	4.11	4.11	3.95	3.99
07/27/2006	3.98	3.98	3.98	3.98
07/28/2006	3.98	3.98	3.98	3.98
07/31/2006	3.92	3.92	3.92	3.92
08/01/2006	3.91	3.91	3.87	3.87
08/02/2006	3.83	3.83	3.83	3.83
08/03/2006	3.93	3.93	3.92	3.92
08/04/2006	3.92	3.92	3.92	3.92
08/08/2006	3.91	3.91	3.91	3.91
08/09/2006	3.91	3.91	3.91	3.91
08/10/2006	3.92	3.92	3.92	3.92
08/11/2006	3.86	3.86	3.86	3.86
08/14/2006	3.92	3.92	3.92	3.92
08/15/2006	3.91	3.91	3.91	3.91
08/16/2006	3.88	3.88	3.88	3.88
08/17/2006	3.86	3.91	3.86	3.91
08/18/2006	3.91	3.92	3.91	3.92
08/21/2006	3.9	3.96	3.89	3.96
08/22/2006	3.98	3.98	3.87	3.94
08/23/2006	3.94	3.94	3.94	3.94
08/24/2006	3.94	3.94	3.94	3.94
08/25/2006	3.96	4.04	3.96	4.04
08/28/2006	4.07	4.08	4.03	4.07
08/29/2006	4.07	4.08	4.07	4.08
08/30/2006	4.07	4.07	3.93	4.02
08/31/2006	4	4	4	4
09/01/2006	4	4.03	3.98	4
09/05/2006	3.92	3.93	3.86	3.93
09/06/2006	4.08	4.08	3.8	3.8
09/07/2006	3.8	3.9	3.8	3.84
09/08/2006	3.88	3.94	3.86	3.87
09/11/2006	3.9	3.9	3.82	3.82
09/12/2006	3.85	3.9	3.85	3.9
09/13/2006	3.97	3.97	3.97	3.97
09/14/2006	4.08	4.08	3.99	3.99
09/15/2006	3.99	4.08	3.99	4.08
09/18/2006	4.08	4.08	3.98	4.04
09/19/2006	3.96	3.98	3.96	3.96
09/20/2006	3.94	3.98	3.94	3.98
09/21/2006	3.97	3.97	3.97	3.97
09/22/2006	4	4.01	4	4.01
09/25/2006	4	4	4	4
09/26/2006	4	4	4	4
09/27/2006	3.88	3.89	3.88	3.89
09/28/2006	3.96	3.96	3.94	3.94
09/29/2006	4.02	4.02	4.01	4.01
10/02/2006	4.04	4.04	3.96	3.96
10/03/2006	3.96	3.96	3.96	3.96
10/04/2006	4.05	4.05	3.97	3.97
10/05/2006	3.9	4.14	3.9	4.13
10/06/2006	4.15	4.2	4.08	4.18
10/10/2006	4.25	4.33	4.25	4.25
10/11/2006	4.4	4.4	4.28	4.28
10/12/2006	4.41	4.41	4.33	4.35
10/13/2006	4.27	4.27	4.25	4.25
10/16/2006	4.25	4.25	4.25	4.25
10/17/2006	4.33	4.33	4.22	4.22
10/18/2006	4.23	4.28	4.23	4.28
10/19/2006	4.29	4.29	4.27	4.27
10/20/2006	4.32	4.33	4.32	4.33
10/23/2006	4.38	4.39	4.37	4.38
10/24/2006	4.38	4.38	4.38	4.38
10/25/2006	4.5	4.5	4.41	4.47
10/26/2006	4.46	4.46	4.45	4.45
10/27/2006	4.55	4.55	4.55	4.55
10/30/2006	4.47	4.5	4.4	4.5
10/31/2006	4.51	4.54	4.48	4.49
11/01/2006	4.5	4.5	4.41	4.5
11/02/2006	4.58	4.58	4.46	4.5
11/03/2006	4.57	4.58	4.57	4.58
11/06/2006	4.7	4.7	4.63	4.65
11/07/2006	4.67	4.67	4.67	4.67
11/08/2006	4.58	4.58	4.58	4.58
11/09/2006	4.56	4.66	4.56	4.66
11/10/2006	4.67	4.67	4.67	4.67
11/13/2006	4.65	4.65	4.62	4.62
11/14/2006	4.67	4.67	4.67	4.67
11/15/2006	4.71	4.71	4.63	4.63
11/16/2006	4.63	4.63	4.61	4.61
11/17/2006	4.57	4.57	4.48	4.48
11/20/2006	4.46	4.46	4.46	4.46
11/21/2006	4.57	4.57	4.53	4.53
11/22/2006	4.54	4.54	4.33	4.42
11/23/2006	4.49	4.49	4.38	4.45
11/24/2006	4.35	4.35	4.35	4.35
11/27/2006	4.35	4.35	4.27	4.27
11/28/2006	4.28	4.5	4.28	4.45
11/29/2006	4.35	4.35	4.35	4.35
11/30/2006	4.26	4.26	4.17	4.25
12/01/2006	4.25	4.25	4.25	4.25
12/04/2006	4.33	4.37	4.33	4.37
12/05/2006	4.46	4.46	4.46	4.46
12/06/2006	4.35	4.35	4.35	4.35
12/07/2006	4.41	4.41	4.41	4.41
12/08/2006	4.41	4.41	4.33	4.33
12/11/2006	4.31	4.31	4.31	4.31
12/12/2006	4.3	4.37	4.29	4.37
12/13/2006	4.33	4.38	4.32	4.38
12/14/2006	4.38	4.38	4.38	4.38
12/15/2006	4.32	4.32	4.32	4.32
12/18/2006	4.26	4.36	4.26	4.36
12/19/2006	4.25	4.25	4.18	4.18
12/20/2006	4.18	4.31	4.18	4.23
12/21/2006	4.24	4.28	4.24	4.28
12/22/2006	4.2	4.2	4.19	4.19
12/27/2006	4.19	4.19	4.19	4.19
12/28/2006	4.32	4.32	4.25	4.25
12/29/2006	4.22	4.32	4.22	4.32

Menu

Create your free account now!

ATD.TO: Alimentation Couche-Tard Inc. Historical Data

2006 Historical Chart

Average

Low

High