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

2008 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 2.4047

CLOSE 2.4084

Low

LOW 1.72

High

HIGH 3.05

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	3.04	3.04	3.04	3.04
01/03/2008	3.01	3.01	3.01	3.01
01/04/2008	3.03	3.03	2.96	2.97
01/07/2008	2.97	2.97	2.91	2.91
01/08/2008	2.92	2.92	2.92	2.92
01/09/2008	2.96	2.96	2.92	2.92
01/10/2008	2.92	2.92	2.92	2.92
01/11/2008	2.92	2.92	2.83	2.83
01/14/2008	2.75	2.82	2.75	2.81
01/15/2008	2.75	2.75	2.68	2.74
01/16/2008	2.7	2.7	2.53	2.66
01/17/2008	2.68	2.68	2.68	2.68
01/18/2008	2.82	2.82	2.82	2.82
01/21/2008	2.91	2.91	2.77	2.77
01/22/2008	2.7	2.78	2.64	2.78
01/23/2008	2.73	2.81	2.73	2.75
01/24/2008	2.87	2.92	2.79	2.88
01/25/2008	2.93	3	2.9	2.9
01/28/2008	2.93	3.05	2.88	2.88
01/29/2008	2.88	2.88	2.88	2.88
01/30/2008	2.83	2.83	2.67	2.82
01/31/2008	2.77	2.88	2.75	2.88
02/01/2008	2.86	2.86	2.83	2.83
02/04/2008	2.84	2.92	2.84	2.92
02/05/2008	2.92	2.92	2.92	2.92
02/06/2008	2.77	2.78	2.77	2.78
02/07/2008	2.76	2.8	2.76	2.8
02/08/2008	2.91	2.92	2.91	2.92
02/11/2008	2.84	3.05	2.84	3.05
02/12/2008	2.88	2.92	2.88	2.92
02/13/2008	2.92	2.92	2.92	2.92
02/14/2008	2.94	2.94	2.94	2.94
02/15/2008	2.94	2.94	2.94	2.94
02/19/2008	2.94	3.05	2.94	2.94
02/20/2008	2.92	2.94	2.92	2.94
02/21/2008	2.94	2.94	2.94	2.94
02/22/2008	2.83	2.87	2.83	2.87
02/25/2008	2.91	2.92	2.91	2.92
02/26/2008	2.92	2.92	2.92	2.92
02/27/2008	2.84	2.84	2.83	2.83
02/28/2008	2.99	2.99	2.78	2.8
02/29/2008	2.81	2.82	2.81	2.82
03/03/2008	2.79	2.79	2.79	2.79
03/04/2008	2.8	2.8	2.76	2.76
03/05/2008	2.74	2.74	2.69	2.74
03/06/2008	2.72	2.72	2.69	2.69
03/07/2008	2.67	2.67	2.66	2.66
03/10/2008	2.65	2.65	2.56	2.58
03/11/2008	2.53	2.57	2.51	2.51
03/12/2008	2.55	2.55	2.5	2.5
03/13/2008	2.42	2.47	2.38	2.46
03/14/2008	2.47	2.48	2.4	2.48
03/17/2008	2.46	2.48	2.46	2.48
03/18/2008	2.5	2.5	2.5	2.5
03/19/2008	2.5	2.52	2.5	2.52
03/20/2008	2.51	2.51	2.51	2.51
03/24/2008	2.57	2.57	2.57	2.57
03/25/2008	2.57	2.58	2.57	2.58
03/26/2008	2.58	2.74	2.58	2.74
03/27/2008	2.74	2.74	2.74	2.74
03/28/2008	2.74	2.74	2.74	2.74
03/31/2008	2.67	2.75	2.67	2.72
04/01/2008	2.67	2.67	2.67	2.67
04/02/2008	2.67	2.67	2.67	2.67
04/03/2008	2.64	2.64	2.6	2.6
04/04/2008	2.57	2.57	2.57	2.57
04/07/2008	2.57	2.59	2.57	2.59
04/08/2008	2.5	2.52	2.5	2.5
04/09/2008	2.58	2.58	2.46	2.48
04/10/2008	2.5	2.5	2.37	2.5
04/11/2008	2.37	2.49	2.37	2.43
04/14/2008	2.48	2.48	2.48	2.48
04/15/2008	2.4	2.43	2.4	2.43
04/16/2008	2.56	2.56	2.38	2.38
04/17/2008	2.38	2.38	2.38	2.38
04/18/2008	2.38	2.38	2.37	2.37
04/21/2008	2.37	2.37	2.37	2.37
04/22/2008	2.37	2.37	2.25	2.3
04/23/2008	2.26	2.27	2.25	2.25
04/24/2008	2.25	2.25	2.25	2.25
04/25/2008	2.29	2.29	2.29	2.29
04/28/2008	2.29	2.39	2.29	2.38
04/29/2008	2.38	2.38	2.33	2.35
04/30/2008	2.27	2.39	2.27	2.39
05/01/2008	2.39	2.42	2.38	2.42
05/02/2008	2.37	2.37	2.37	2.37
05/05/2008	2.37	2.46	2.37	2.46
05/06/2008	2.42	2.42	2.36	2.36
05/07/2008	2.47	2.47	2.47	2.47
05/08/2008	2.47	2.66	2.47	2.6
05/09/2008	2.66	2.66	2.65	2.65
05/12/2008	2.67	2.67	2.62	2.62
05/13/2008	2.53	2.53	2.53	2.53
05/14/2008	2.53	2.53	2.53	2.53
05/15/2008	2.53	2.53	2.53	2.53
05/16/2008	2.5	2.51	2.5	2.5
05/20/2008	2.46	2.46	2.44	2.44
05/21/2008	2.51	2.51	2.5	2.5
05/22/2008	2.43	2.44	2.43	2.44
05/23/2008	2.44	2.44	2.44	2.44
05/26/2008	2.34	2.51	2.34	2.51
05/27/2008	2.49	2.49	2.49	2.49
05/28/2008	2.49	2.52	2.49	2.52
05/29/2008	2.52	2.52	2.52	2.52
05/30/2008	2.49	2.49	2.45	2.45
06/02/2008	2.47	2.47	2.41	2.41
06/03/2008	2.35	2.39	2.35	2.39
06/04/2008	2.39	2.39	2.39	2.39
06/05/2008	2.39	2.39	2.39	2.39
06/06/2008	2.33	2.33	2.27	2.27
06/09/2008	2.33	2.37	2.23	2.23
06/10/2008	2.2	2.23	2.2	2.23
06/11/2008	2.13	2.13	2.13	2.13
06/12/2008	2.17	2.18	2.17	2.18
06/13/2008	2.17	2.25	2.17	2.25
06/16/2008	2.25	2.25	2.25	2.25
06/17/2008	2.27	2.3	2.27	2.3
06/18/2008	2.17	2.32	2.17	2.32
06/19/2008	2.17	2.29	2.17	2.29
06/20/2008	2.17	2.17	2.17	2.17
06/23/2008	2.16	2.17	2.16	2.17
06/24/2008	2.21	2.34	2.21	2.34
06/25/2008	2.25	2.25	2.23	2.23
06/26/2008	2.18	2.25	2.17	2.17
06/27/2008	2.21	2.21	2.21	2.21
06/30/2008	2.26	2.26	2.26	2.26
07/02/2008	2.32	2.34	2.17	2.18
07/03/2008	2.2	2.2	2.12	2.12
07/04/2008	2.21	2.21	2.13	2.16
07/07/2008	2.15	2.18	2.11	2.11
07/08/2008	2.18	2.18	2.18	2.18
07/09/2008	2.1	2.1	2.02	2.05
07/10/2008	2.05	2.05	2.03	2.03
07/11/2008	2.05	2.05	1.98	1.98
07/14/2008	1.96	1.99	1.96	1.99
07/15/2008	1.92	1.95	1.84	1.84
07/16/2008	1.86	1.86	1.74	1.75
07/17/2008	1.75	1.75	1.72	1.73
07/18/2008	1.77	1.79	1.75	1.79
07/21/2008	1.76	1.8	1.74	1.78
07/22/2008	1.78	1.78	1.78	1.78
07/23/2008	1.78	1.78	1.78	1.78
07/24/2008	1.8	1.82	1.8	1.8
07/25/2008	1.83	1.83	1.82	1.82
07/28/2008	1.83	1.85	1.83	1.84
07/29/2008	2	2	1.81	1.81
07/30/2008	1.8	1.91	1.8	1.82
07/31/2008	1.83	1.83	1.83	1.83
08/01/2008	1.83	1.83	1.83	1.83
08/05/2008	2	2.06	2	2.06
08/06/2008	2	2.04	1.98	1.98
08/07/2008	1.96	2	1.95	2
08/08/2008	2.01	2.05	2.01	2.04
08/11/2008	2.04	2.1	2.04	2.09
08/12/2008	2.08	2.08	2.03	2.05
08/13/2008	2.04	2.04	2.04	2.04
08/14/2008	2.03	2.06	2.03	2.06
08/15/2008	2.06	2.06	2.06	2.06
08/18/2008	2.14	2.14	2.14	2.14
08/19/2008	2.14	2.16	2.11	2.11
08/20/2008	2.15	2.22	2.15	2.15
08/21/2008	2.15	2.16	2.11	2.11
08/22/2008	2.15	2.18	2.15	2.16
08/25/2008	2.2	2.2	2.09	2.09
08/26/2008	2.09	2.09	2.09	2.09
08/27/2008	2.06	2.06	2.06	2.06
08/28/2008	2.04	2.1	2.04	2.1
08/29/2008	2.13	2.14	2.12	2.14
09/02/2008	2.19	2.33	2.12	2.27
09/03/2008	2.31	2.33	2.26	2.33
09/04/2008	2.17	2.27	2.17	2.27
09/05/2008	2.22	2.22	2.21	2.21
09/08/2008	2.26	2.34	2.26	2.34
09/09/2008	2.33	2.33	2.33	2.33
09/10/2008	2.39	2.42	2.39	2.42
09/11/2008	2.44	2.47	2.42	2.47
09/12/2008	2.43	2.43	2.43	2.43
09/15/2008	2.37	2.46	2.37	2.46
09/16/2008	2.29	2.44	2.29	2.37
09/17/2008	2.33	2.36	2.3	2.3
09/18/2008	2.29	2.29	2.29	2.29
09/19/2008	2.39	2.45	2.37	2.43
09/22/2008	2.37	2.41	2.37	2.41
09/23/2008	2.41	2.41	2.41	2.41
09/24/2008	2.2	2.23	2.2	2.23
09/25/2008	2.23	2.23	2.23	2.23
09/26/2008	2.15	2.37	2.12	2.37
09/29/2008	2.34	2.34	2.23	2.27
09/30/2008	2.25	2.36	2.25	2.31
10/01/2008	2.3	2.33	2.3	2.33
10/02/2008	2.29	2.34	2.29	2.34
10/03/2008	2.44	2.53	2.37	2.44
10/06/2008	2.35	2.35	2.24	2.24
10/07/2008	2.22	2.37	2.22	2.22
10/08/2008	2.13	2.22	2.09	2.2
10/09/2008	2.26	2.29	2.26	2.29
10/10/2008	2.25	2.25	2.13	2.13
10/14/2008	2.17	2.43	2.17	2.41
10/15/2008	2.39	2.39	2.29	2.29
10/16/2008	2.33	2.33	2.33	2.33
10/17/2008	2.4	2.41	2.34	2.41
10/20/2008	2.38	2.6	2.38	2.59
10/21/2008	2.53	2.53	2.42	2.44
10/22/2008	2.45	2.45	2.45	2.45
10/23/2008	2.45	2.45	2.45	2.45
10/24/2008	2.51	2.51	2.44	2.45
10/27/2008	2.47	2.5	2.35	2.35
10/28/2008	2.48	2.49	2.46	2.46
10/29/2008	2.56	2.57	2.54	2.54
10/30/2008	2.54	2.62	2.54	2.62
10/31/2008	2.67	2.72	2.67	2.72
11/03/2008	2.78	2.78	2.78	2.78
11/04/2008	2.7	2.7	2.66	2.66
11/05/2008	2.63	2.63	2.63	2.63
11/06/2008	2.76	2.76	2.59	2.62
11/07/2008	2.57	2.62	2.57	2.6
11/10/2008	2.6	2.6	2.6	2.6
11/11/2008	2.58	2.58	2.58	2.58
11/12/2008	2.59	2.59	2.59	2.59
11/13/2008	2.63	2.63	2.6	2.62
11/14/2008	2.69	2.69	2.65	2.65
11/17/2008	2.59	2.61	2.57	2.61
11/18/2008	2.36	2.66	2.36	2.62
11/19/2008	2.62	2.62	2.58	2.58
11/20/2008	2.44	2.44	2.44	2.44
11/21/2008	2.43	2.44	2.34	2.44
11/24/2008	2.46	2.46	2.33	2.33
11/25/2008	2.28	2.34	2.17	2.17
11/26/2008	1.86	2.1	1.86	2
11/27/2008	2	2	1.99	1.99
11/28/2008	2.03	2.07	2	2.07
12/01/2008	2.08	2.08	2.02	2.02
12/02/2008	1.96	2.04	1.93	1.98
12/03/2008	2.02	2.02	2.02	2.02
12/04/2008	1.93	1.99	1.93	1.94
12/05/2008	1.98	2.09	1.98	2.09
12/08/2008	2.17	2.17	2.07	2.09
12/09/2008	2.07	2.23	2.07	2.23
12/10/2008	2.26	2.26	2.25	2.25
12/11/2008	2.21	2.21	2.17	2.17
12/12/2008	2.19	2.25	2.17	2.25
12/15/2008	2.18	2.19	2.17	2.17
12/16/2008	2.16	2.27	2.16	2.21
12/17/2008	2.21	2.21	2.21	2.21
12/18/2008	2.19	2.3	2.12	2.14
12/19/2008	2.22	2.22	2.18	2.18
12/22/2008	2.21	2.23	2.19	2.19
12/23/2008	2.21	2.33	2.21	2.21
12/24/2008	2.15	2.19	2.15	2.19
12/29/2008	2.19	2.19	2.19	2.19
12/30/2008	2.35	2.35	2.35	2.35
12/31/2008	2.35	2.35	2.35	2.35

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High