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

2009 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 2.6817

CLOSE 2.688

Low

LOW 2.02

High

HIGH 3.69

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	2.35	2.35	2.35	2.35
01/05/2009	2.42	2.42	2.42	2.42
01/06/2009	2.38	2.38	2.38	2.38
01/07/2009	2.38	2.38	2.38	2.38
01/08/2009	2.38	2.38	2.38	2.38
01/09/2009	2.25	2.27	2.25	2.27
01/12/2009	2.3	2.3	2.3	2.3
01/13/2009	2.36	2.45	2.36	2.43
01/14/2009	2.34	2.34	2.34	2.34
01/15/2009	2.38	2.44	2.38	2.44
01/16/2009	2.5	2.5	2.5	2.5
01/19/2009	2.5	2.5	2.5	2.5
01/20/2009	2.46	2.48	2.46	2.47
01/21/2009	2.4	2.48	2.4	2.48
01/22/2009	2.43	2.43	2.43	2.43
01/23/2009	2.43	2.43	2.43	2.43
01/26/2009	2.38	2.38	2.35	2.35
01/27/2009	2.35	2.35	2.35	2.35
01/28/2009	2.25	2.25	2.25	2.25
01/29/2009	2.25	2.25	2.25	2.25
01/30/2009	2.37	2.37	2.32	2.37
02/02/2009	2.36	2.44	2.36	2.44
02/03/2009	2.3	2.31	2.3	2.31
02/04/2009	2.31	2.31	2.31	2.31
02/05/2009	2.32	2.32	2.32	2.32
02/06/2009	2.31	2.31	2.27	2.27
02/09/2009	2.2	2.29	2.18	2.21
02/10/2009	2.17	2.17	2.12	2.12
02/11/2009	2.12	2.12	2.12	2.12
02/12/2009	2.16	2.16	2.09	2.09
02/13/2009	2.11	2.11	2.11	2.11
02/17/2009	2.11	2.11	2.11	2.11
02/18/2009	2.11	2.16	2.11	2.12
02/19/2009	2.12	2.12	2.12	2.12
02/20/2009	2.12	2.12	2.12	2.12
02/23/2009	2.12	2.26	2.05	2.05
02/24/2009	2.07	2.07	2.07	2.07
02/25/2009	2.16	2.16	2.16	2.16
02/26/2009	2.16	2.16	2.16	2.16
02/27/2009	2.16	2.16	2.16	2.16
03/02/2009	2.16	2.16	2.16	2.16
03/03/2009	2.17	2.23	2.17	2.23
03/04/2009	2.3	2.3	2.25	2.25
03/05/2009	2.25	2.25	2.25	2.25
03/06/2009	2.25	2.25	2.22	2.22
03/09/2009	2.22	2.22	2.22	2.22
03/10/2009	2.22	2.22	2.22	2.22
03/11/2009	2.21	2.21	2.21	2.21
03/12/2009	2.21	2.21	2.21	2.21
03/13/2009	2.24	2.24	2.24	2.24
03/16/2009	2.21	2.21	2.21	2.21
03/17/2009	2.17	2.17	2.17	2.17
03/18/2009	2.17	2.17	2.17	2.17
03/19/2009	2.15	2.15	2.06	2.08
03/20/2009	2.09	2.09	2.09	2.09
03/23/2009	2.09	2.09	2.09	2.09
03/24/2009	2.02	2.24	2.02	2.24
03/25/2009	2.24	2.24	2.24	2.24
03/26/2009	2.23	2.23	2.23	2.23
03/27/2009	2.13	2.18	2.13	2.18
03/30/2009	2.2	2.2	2.14	2.17
03/31/2009	2.23	2.23	2.23	2.23
04/01/2009	2.23	2.23	2.23	2.23
04/02/2009	2.26	2.26	2.26	2.26
04/03/2009	2.37	2.37	2.23	2.24
04/06/2009	2.24	2.24	2.24	2.24
04/07/2009	2.24	2.24	2.24	2.24
04/08/2009	2.13	2.15	2.05	2.05
04/09/2009	2.13	2.18	2.1	2.1
04/13/2009	2.1	2.1	2.08	2.08
04/14/2009	2.08	2.08	2.08	2.08
04/15/2009	2.11	2.11	2.11	2.11
04/16/2009	2.11	2.12	2.08	2.08
04/17/2009	2.16	2.17	2.15	2.15
04/20/2009	2.12	2.12	2.11	2.11
04/21/2009	2.11	2.11	2.11	2.11
04/22/2009	2.11	2.11	2.11	2.11
04/23/2009	2.11	2.11	2.11	2.11
04/24/2009	2.2	2.2	2.19	2.19
04/27/2009	2.16	2.23	2.16	2.18
04/28/2009	2.22	2.23	2.22	2.23
04/29/2009	2.24	2.28	2.2	2.2
04/30/2009	2.25	2.25	2.25	2.25
05/01/2009	2.27	2.27	2.25	2.25
05/04/2009	2.25	2.25	2.25	2.25
05/05/2009	2.29	2.29	2.29	2.29
05/06/2009	2.29	2.29	2.29	2.29
05/07/2009	2.25	2.37	2.25	2.37
05/08/2009	2.37	2.37	2.37	2.37
05/11/2009	2.37	2.37	2.37	2.37
05/12/2009	2.37	2.37	2.25	2.25
05/13/2009	2.25	2.28	2.22	2.22
05/14/2009	2.17	2.17	2.17	2.17
05/15/2009	2.19	2.19	2.19	2.19
05/19/2009	2.23	2.23	2.23	2.23
05/20/2009	2.23	2.23	2.23	2.23
05/21/2009	2.17	2.17	2.17	2.17
05/22/2009	2.17	2.17	2.17	2.17
05/25/2009	2.18	2.18	2.18	2.18
05/26/2009	2.18	2.18	2.18	2.18
05/27/2009	2.25	2.25	2.25	2.25
05/28/2009	2.24	2.27	2.24	2.26
05/29/2009	2.26	2.26	2.26	2.26
06/01/2009	2.28	2.32	2.28	2.32
06/02/2009	2.32	2.32	2.32	2.32
06/03/2009	2.3	2.3	2.3	2.3
06/04/2009	2.25	2.25	2.17	2.17
06/05/2009	2.1	2.1	2.1	2.1
06/08/2009	2.16	2.25	2.16	2.25
06/09/2009	2.2	2.2	2.2	2.2
06/10/2009	2.25	2.25	2.21	2.21
06/11/2009	2.21	2.21	2.21	2.21
06/12/2009	2.21	2.21	2.21	2.21
06/15/2009	2.21	2.21	2.21	2.21
06/16/2009	2.21	2.21	2.21	2.21
06/17/2009	2.21	2.21	2.18	2.18
06/18/2009	2.23	2.23	2.23	2.23
06/19/2009	2.23	2.23	2.23	2.23
06/22/2009	2.3	2.3	2.3	2.3
06/23/2009	2.3	2.3	2.3	2.3
06/24/2009	2.3	2.3	2.3	2.3
06/25/2009	2.29	2.29	2.29	2.29
06/26/2009	2.37	2.37	2.37	2.37
06/29/2009	2.37	2.37	2.37	2.37
06/30/2009	2.31	2.31	2.31	2.31
07/02/2009	2.36	2.45	2.33	2.33
07/03/2009	2.34	2.36	2.34	2.36
07/06/2009	2.36	2.36	2.31	2.32
07/07/2009	2.33	2.33	2.33	2.33
07/08/2009	2.33	2.33	2.33	2.33
07/09/2009	2.33	2.33	2.33	2.33
07/10/2009	2.22	2.33	2.22	2.33
07/13/2009	2.33	2.33	2.33	2.33
07/14/2009	2.26	2.42	2.26	2.42
07/15/2009	2.5	2.67	2.5	2.66
07/16/2009	2.61	2.64	2.61	2.64
07/17/2009	2.71	2.75	2.71	2.75
07/20/2009	2.75	2.75	2.72	2.72
07/21/2009	2.75	2.75	2.75	2.75
07/22/2009	2.75	2.83	2.75	2.8
07/23/2009	2.8	2.8	2.8	2.8
07/24/2009	2.67	2.8	2.67	2.77
07/27/2009	2.77	2.77	2.77	2.77
07/28/2009	2.76	2.91	2.76	2.91
07/29/2009	2.77	2.77	2.77	2.77
07/30/2009	2.83	2.83	2.83	2.83
07/31/2009	2.79	2.79	2.79	2.79
08/04/2009	2.91	2.95	2.89	2.89
08/05/2009	2.92	3	2.92	3
08/06/2009	3.02	3.03	2.92	3.03
08/07/2009	2.88	2.97	2.88	2.97
08/10/2009	2.95	2.95	2.94	2.94
08/11/2009	2.99	2.99	2.98	2.98
08/12/2009	2.94	2.94	2.92	2.92
08/13/2009	2.92	2.92	2.89	2.89
08/14/2009	2.83	2.97	2.83	2.97
08/17/2009	2.96	2.96	2.96	2.96
08/18/2009	2.84	2.84	2.84	2.84
08/19/2009	3.04	3.08	3.04	3.06
08/20/2009	3.07	3.07	3.07	3.07
08/21/2009	3.03	3.03	3.03	3.03
08/24/2009	3	3	2.93	2.93
08/25/2009	3.08	3.17	3.07	3.17
08/26/2009	3.24	3.24	3.08	3.1
08/27/2009	3.16	3.19	3.16	3.19
08/28/2009	3.2	3.37	3.2	3.37
08/31/2009	3.14	3.33	3.13	3.13
09/01/2009	3.17	3.21	3.17	3.21
09/02/2009	3.33	3.33	3.18	3.18
09/03/2009	3.08	3.24	2.91	3.24
09/04/2009	3.24	3.24	3.24	3.24
09/08/2009	3.33	3.33	3.33	3.33
09/09/2009	3.33	3.33	3.33	3.33
09/10/2009	3.31	3.37	3.29	3.37
09/11/2009	3.37	3.37	3.32	3.32
09/14/2009	3.27	3.27	3.17	3.17
09/15/2009	3.17	3.17	3.17	3.17
09/16/2009	3.24	3.24	3.17	3.2
09/17/2009	3.17	3.17	3.17	3.17
09/18/2009	3.17	3.17	3.17	3.17
09/21/2009	3.05	3.21	3.05	3.17
09/22/2009	3.2	3.2	3.17	3.18
09/23/2009	3.17	3.17	3.17	3.17
09/24/2009	3.17	3.17	3.12	3.16
09/25/2009	3.16	3.16	3.16	3.16
09/28/2009	3.17	3.17	3.17	3.17
09/29/2009	3.08	3.18	3.08	3.18
09/30/2009	3.12	3.12	3.12	3.12
10/01/2009	3	3.05	2.96	3.05
10/02/2009	2.96	3.13	2.96	3.13
10/05/2009	3.16	3.17	3.16	3.17
10/06/2009	2.92	3.16	2.92	3.09
10/07/2009	3.12	3.12	3.12	3.12
10/08/2009	3.14	3.18	3.14	3.14
10/09/2009	3.23	3.23	3.23	3.23
10/13/2009	3.17	3.17	3.17	3.17
10/14/2009	3.22	3.22	3.12	3.13
10/15/2009	3.13	3.13	3.13	3.13
10/16/2009	3.13	3.13	3.13	3.13
10/19/2009	3.17	3.17	3.17	3.17
10/20/2009	3	3	3	3
10/21/2009	3	3	3	3
10/22/2009	3.08	3.2	3.08	3.17
10/23/2009	3.17	3.17	3.17	3.17
10/26/2009	3.13	3.13	3.13	3.13
10/27/2009	3.08	3.08	3.01	3.08
10/28/2009	3.08	3.08	3.08	3.08
10/29/2009	3.16	3.16	3.14	3.14
10/30/2009	3.13	3.24	3.12	3.12
11/02/2009	3.12	3.12	3.12	3.12
11/03/2009	3.12	3.12	3.12	3.12
11/04/2009	3.25	3.33	3.25	3.31
11/05/2009	3.31	3.32	3.31	3.32
11/06/2009	3.33	3.35	3.33	3.35
11/09/2009	3.26	3.4	3.26	3.33
11/10/2009	3.33	3.36	3.33	3.36
11/11/2009	3.35	3.35	3.33	3.33
11/12/2009	3.38	3.38	3.25	3.25
11/13/2009	3.23	3.23	3.23	3.23
11/16/2009	3.2	3.22	3.2	3.22
11/17/2009	3.17	3.17	3.17	3.17
11/18/2009	3.24	3.49	3.21	3.23
11/19/2009	3.5	3.5	3.24	3.25
11/20/2009	3.33	3.33	3.27	3.33
11/23/2009	3.34	3.5	3.34	3.5
11/24/2009	3.33	3.53	3.32	3.53
11/25/2009	3.46	3.54	3.46	3.54
11/26/2009	3.54	3.54	3.54	3.54
11/27/2009	3.54	3.6	3.52	3.6
11/30/2009	3.61	3.69	3.61	3.69
12/01/2009	3.69	3.69	3.63	3.63
12/02/2009	3.61	3.61	3.61	3.61
12/03/2009	3.54	3.59	3.54	3.59
12/04/2009	3.64	3.64	3.64	3.64
12/07/2009	3.64	3.64	3.62	3.62
12/08/2009	3.6	3.6	3.6	3.6
12/09/2009	3.6	3.64	3.6	3.64
12/10/2009	3.64	3.64	3.62	3.63
12/11/2009	3.54	3.54	3.54	3.54
12/14/2009	3.54	3.54	3.54	3.54
12/15/2009	3.57	3.57	3.54	3.54
12/16/2009	3.53	3.59	3.53	3.53
12/17/2009	3.67	3.67	3.67	3.67
12/18/2009	3.67	3.67	3.67	3.67
12/21/2009	3.44	3.48	3.44	3.45
12/22/2009	3.45	3.45	3.42	3.42
12/23/2009	3.46	3.46	3.37	3.37
12/24/2009	3.35	3.35	3.35	3.35
12/29/2009	3.52	3.52	3.4	3.4
12/30/2009	3.43	3.43	3.38	3.38
12/31/2009	3.34	3.51	3.34	3.47

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High