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

2011 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 4.761

CLOSE 4.7707

Low

LOW 4.11

High

HIGH 5.46

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	4.52	4.63	4.51	4.58
01/05/2011	4.58	4.58	4.47	4.47
01/06/2011	4.47	4.51	4.47	4.51
01/07/2011	4.51	4.51	4.51	4.51
01/10/2011	4.47	4.47	4.47	4.47
01/11/2011	4.67	4.67	4.49	4.6
01/12/2011	4.47	4.47	4.47	4.47
01/13/2011	4.58	4.58	4.5	4.5
01/14/2011	4.54	4.54	4.54	4.54
01/17/2011	4.47	4.56	4.47	4.56
01/18/2011	4.43	4.56	4.43	4.5
01/19/2011	4.42	4.42	4.42	4.42
01/20/2011	4.42	4.42	4.42	4.42
01/21/2011	4.5	4.5	4.45	4.45
01/24/2011	4.48	4.48	4.47	4.47
01/25/2011	4.47	4.47	4.47	4.47
01/26/2011	4.49	4.58	4.49	4.51
01/27/2011	4.47	4.47	4.45	4.45
01/28/2011	4.42	4.46	4.4	4.46
01/31/2011	4.5	4.5	4.5	4.5
02/01/2011	4.5	4.5	4.5	4.5
02/02/2011	4.5	4.54	4.5	4.5
02/03/2011	4.5	4.5	4.5	4.5
02/04/2011	4.4	4.4	4.4	4.4
02/07/2011	4.41	4.41	4.4	4.4
02/08/2011	4.4	4.4	4.28	4.35
02/09/2011	4.35	4.35	4.35	4.35
02/10/2011	4.32	4.35	4.32	4.35
02/11/2011	4.35	4.35	4.35	4.35
02/14/2011	4.35	4.35	4.35	4.35
02/15/2011	4.35	4.35	4.35	4.35
02/16/2011	4.35	4.35	4.35	4.35
02/17/2011	4.43	4.54	4.43	4.54
02/18/2011	4.5	4.5	4.5	4.5
02/22/2011	4.54	4.58	4.54	4.58
02/23/2011	4.46	4.49	4.46	4.49
02/24/2011	4.4	4.4	4.22	4.37
02/25/2011	4.39	4.41	4.33	4.33
02/28/2011	4.33	4.33	4.31	4.33
03/01/2011	4.15	4.37	4.15	4.19
03/02/2011	4.27	4.27	4.18	4.19
03/03/2011	4.25	4.38	4.25	4.38
03/04/2011	4.41	4.41	4.29	4.32
03/07/2011	4.35	4.35	4.24	4.24
03/08/2011	4.19	4.19	4.15	4.15
03/09/2011	4.18	4.18	4.13	4.13
03/10/2011	4.22	4.28	4.22	4.28
03/11/2011	4.25	4.25	4.19	4.19
03/14/2011	4.19	4.19	4.19	4.19
03/15/2011	4.17	4.17	4.11	4.11
03/16/2011	4.16	4.17	4.16	4.17
03/17/2011	4.17	4.17	4.17	4.17
03/18/2011	4.2	4.31	4.2	4.22
03/21/2011	4.22	4.22	4.22	4.22
03/22/2011	4.23	4.33	4.22	4.22
03/23/2011	4.22	4.22	4.22	4.22
03/24/2011	4.2	4.32	4.2	4.32
03/25/2011	4.32	4.32	4.29	4.29
03/28/2011	4.26	4.26	4.23	4.23
03/29/2011	4.37	4.37	4.27	4.27
03/30/2011	4.3	4.3	4.3	4.3
03/31/2011	4.25	4.25	4.25	4.25
04/01/2011	4.25	4.29	4.25	4.29
04/04/2011	4.25	4.25	4.25	4.25
04/05/2011	4.33	4.33	4.33	4.33
04/06/2011	4.33	4.33	4.33	4.33
04/07/2011	4.33	4.38	4.33	4.38
04/08/2011	4.33	4.34	4.33	4.33
04/11/2011	4.33	4.45	4.33	4.45
04/12/2011	4.33	4.44	4.33	4.44
04/13/2011	4.58	4.58	4.35	4.42
04/14/2011	4.44	4.44	4.44	4.44
04/15/2011	4.63	4.63	4.37	4.37
04/18/2011	4.36	4.47	4.36	4.46
04/19/2011	4.37	4.46	4.37	4.42
04/20/2011	4.42	4.5	4.41	4.5
04/21/2011	4.5	4.5	4.5	4.5
04/25/2011	4.5	4.5	4.5	4.5
04/26/2011	4.5	4.5	4.5	4.5
04/27/2011	4.5	4.5	4.5	4.5
04/28/2011	4.39	4.39	4.36	4.36
04/29/2011	4.36	4.36	4.36	4.36
05/02/2011	4.41	4.41	4.37	4.37
05/03/2011	4.37	4.4	4.36	4.4
05/04/2011	4.4	4.4	4.4	4.4
05/05/2011	4.4	4.4	4.4	4.4
05/06/2011	4.42	4.42	4.34	4.34
05/09/2011	4.33	4.33	4.33	4.33
05/10/2011	4.33	4.33	4.33	4.33
05/11/2011	4.33	4.33	4.33	4.33
05/12/2011	4.33	4.33	4.33	4.33
05/13/2011	4.33	4.33	4.33	4.33
05/16/2011	4.33	4.42	4.33	4.42
05/17/2011	4.38	4.38	4.36	4.36
05/18/2011	4.36	4.36	4.36	4.36
05/19/2011	4.5	4.5	4.5	4.5
05/20/2011	4.5	4.5	4.5	4.5
05/24/2011	4.46	4.52	4.46	4.52
05/25/2011	4.36	4.58	4.36	4.58
05/26/2011	4.57	4.65	4.57	4.65
05/27/2011	4.66	4.67	4.66	4.67
05/30/2011	4.54	4.64	4.54	4.63
05/31/2011	4.66	4.67	4.66	4.67
06/01/2011	4.58	4.58	4.58	4.58
06/02/2011	4.76	4.76	4.73	4.73
06/03/2011	4.73	4.73	4.73	4.73
06/06/2011	4.73	4.73	4.73	4.73
06/07/2011	4.53	4.53	4.53	4.53
06/08/2011	4.53	4.53	4.53	4.53
06/09/2011	4.53	4.53	4.53	4.53
06/10/2011	4.67	4.67	4.67	4.67
06/13/2011	4.67	4.67	4.67	4.67
06/14/2011	4.61	4.61	4.61	4.61
06/15/2011	4.61	4.61	4.61	4.61
06/16/2011	4.66	4.66	4.66	4.66
06/17/2011	4.66	4.66	4.66	4.66
06/20/2011	4.43	4.64	4.43	4.63
06/21/2011	4.62	4.62	4.62	4.62
06/22/2011	4.66	4.81	4.66	4.81
06/23/2011	4.67	4.91	4.67	4.91
06/24/2011	4.83	4.84	4.83	4.84
06/27/2011	4.98	4.99	4.87	4.87
06/28/2011	4.97	4.97	4.97	4.97
06/29/2011	4.98	4.98	4.98	4.98
06/30/2011	4.98	4.98	4.98	4.98
07/04/2011	4.98	4.98	4.98	4.98
07/05/2011	4.98	4.98	4.98	4.98
07/06/2011	4.85	4.98	4.85	4.98
07/07/2011	4.85	4.85	4.85	4.85
07/08/2011	4.85	4.85	4.85	4.85
07/11/2011	5	5	5	5
07/12/2011	5.08	5.08	5.08	5.08
07/13/2011	5.32	5.33	5.17	5.18
07/14/2011	5.21	5.21	5.17	5.17
07/15/2011	5.17	5.17	5.17	5.17
07/18/2011	5.08	5.08	5.08	5.08
07/19/2011	5.33	5.33	5.33	5.33
07/20/2011	5.33	5.33	5.33	5.33
07/21/2011	5.41	5.41	5.41	5.41
07/22/2011	5.25	5.25	5.22	5.22
07/25/2011	5.42	5.46	5.42	5.46
07/26/2011	5.46	5.46	5.46	5.46
07/27/2011	5.46	5.46	5.46	5.46
07/28/2011	5.12	5.12	5.12	5.12
07/29/2011	5.17	5.17	5.17	5.17
08/02/2011	5.21	5.21	5.21	5.21
08/03/2011	5.06	5.29	5.06	5.29
08/04/2011	5.29	5.29	5.29	5.29
08/05/2011	4.99	5.33	4.99	5.33
08/08/2011	4.86	4.86	4.75	4.75
08/09/2011	4.84	4.92	4.84	4.84
08/10/2011	4.84	4.84	4.84	4.84
08/11/2011	5.03	5.08	4.97	4.97
08/12/2011	5.08	5.08	5.08	5.08
08/15/2011	5.08	5.08	5.08	5.08
08/16/2011	5.25	5.25	5.25	5.25
08/17/2011	4.94	4.94	4.94	4.94
08/18/2011	4.95	4.95	4.95	4.95
08/19/2011	4.92	4.92	4.92	4.92
08/22/2011	4.92	4.92	4.92	4.92
08/23/2011	4.92	4.92	4.92	4.92
08/24/2011	4.92	4.92	4.92	4.92
08/25/2011	5.11	5.11	5.11	5.11
08/26/2011	5.32	5.32	5.32	5.32
08/29/2011	5.26	5.41	5.08	5.08
08/30/2011	4.97	4.97	4.8	4.8
08/31/2011	4.79	4.79	4.79	4.79
09/01/2011	4.88	5.04	4.88	4.97
09/02/2011	4.84	4.84	4.84	4.84
09/06/2011	4.88	4.89	4.88	4.89
09/07/2011	4.89	4.95	4.89	4.95
09/08/2011	4.83	4.98	4.83	4.97
09/09/2011	4.92	4.92	4.92	4.92
09/12/2011	4.92	4.92	4.92	4.92
09/13/2011	4.92	4.92	4.92	4.92
09/14/2011	4.89	4.89	4.89	4.89
09/15/2011	4.89	4.89	4.89	4.89
09/16/2011	4.89	4.89	4.89	4.89
09/19/2011	4.76	5.06	4.76	5.06
09/20/2011	5	5	5	5
09/21/2011	5.06	5.15	5.06	5.15
09/22/2011	4.71	4.89	4.71	4.89
09/23/2011	4.75	4.86	4.75	4.86
09/26/2011	4.83	4.83	4.83	4.83
09/27/2011	4.93	4.93	4.93	4.93
09/28/2011	4.93	4.93	4.93	4.93
09/29/2011	4.93	4.93	4.93	4.93
09/30/2011	4.93	4.93	4.93	4.93
10/03/2011	4.93	4.93	4.93	4.93
10/04/2011	4.83	4.83	4.83	4.83
10/05/2011	4.88	4.88	4.88	4.88
10/06/2011	4.88	4.88	4.88	4.88
10/07/2011	4.92	5.12	4.78	4.92
10/11/2011	5.12	5.12	5.12	5.12
10/12/2011	5.12	5.12	5.12	5.12
10/13/2011	5.2	5.31	5.2	5.31
10/14/2011	5.32	5.32	5.32	5.32
10/17/2011	5.13	5.13	5.13	5.13
10/18/2011	5.08	5.08	5.02	5.08
10/19/2011	5.09	5.09	5.09	5.09
10/20/2011	5.25	5.25	5.25	5.25
10/21/2011	5.17	5.17	5.12	5.12
10/24/2011	5.29	5.29	5.29	5.29
10/25/2011	5.15	5.15	5.15	5.15
10/26/2011	5.15	5.15	5.15	5.15
10/27/2011	5.15	5.15	5.15	5.15
10/28/2011	5.15	5.15	5.15	5.15
10/31/2011	5.15	5.15	5.15	5.15
11/01/2011	5.15	5.15	5.15	5.15
11/02/2011	5.16	5.17	5.16	5.17
11/03/2011	5.16	5.17	5.16	5.17
11/04/2011	5.17	5.17	5.17	5.17
11/07/2011	5.17	5.17	5.17	5.17
11/08/2011	5.17	5.17	5.17	5.17
11/09/2011	5.26	5.26	5.26	5.26
11/10/2011	5.16	5.17	5.16	5.17
11/11/2011	5.33	5.33	5.33	5.33
11/14/2011	5.33	5.33	5.33	5.33
11/15/2011	5.33	5.33	5.33	5.33
11/16/2011	5.33	5.33	5.33	5.33
11/17/2011	5.25	5.25	5.25	5.25
11/18/2011	5.25	5.25	5.25	5.25
11/21/2011	5.25	5.25	5.25	5.25
11/22/2011	5.09	5.09	5.08	5.08
11/23/2011	5.08	5.08	5.08	5.08
11/24/2011	5.01	5.08	5.01	5.03
11/25/2011	5.01	5.01	4.92	4.92
11/28/2011	5	5.09	5	5.09
11/29/2011	5	5.05	5	5.05
11/30/2011	5.05	5.05	5.05	5.05
12/01/2011	5.05	5.11	5.05	5.11
12/02/2011	5.11	5.11	5.11	5.11
12/05/2011	5.16	5.16	5.16	5.16
12/06/2011	5.33	5.33	5.33	5.33
12/07/2011	5.33	5.33	5.33	5.33
12/08/2011	5.33	5.33	5	5.16
12/09/2011	5.16	5.16	5.16	5.16
12/12/2011	4.8	5.08	4.8	5.08
12/13/2011	5.08	5.08	5.08	5.08
12/14/2011	5.08	5.08	5.08	5.08
12/15/2011	5.08	5.08	5.08	5.08
12/16/2011	5.08	5.08	5.08	5.08
12/19/2011	5.08	5.08	5.08	5.08
12/20/2011	5.08	5.08	5.08	5.08
12/21/2011	5.12	5.12	5.12	5.12
12/22/2011	5.13	5.13	5.13	5.13
12/23/2011	5.13	5.13	5.13	5.13
12/28/2011	4.85	5.33	4.85	5.19
12/29/2011	5.19	5.19	5.19	5.19
12/30/2011	5.33	5.33	5.33	5.33

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High