Alimentation Couche Tard

ATD
🏛️ usa →
53.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 52.71 53.10 52.66 53.10 0.0M
2025-09-26 52.60 52.68 52.07 52.17 0.0M
2025-09-25 53.38 53.38 52.73 52.73 0.0M
2025-09-24 53.28 53.68 53.20 53.55 0.0M
2025-09-23 52.61 53.34 52.61 53.34 0.0M
2025-09-22 52.91 52.98 52.62 52.62 0.0M
2025-09-19 53.17 53.30 52.59 53.21 0.2M
2025-09-18 50.00 52.28 50.00 52.18 0.0M
2025-09-17 53.00 53.00 52.47 52.48 0.1M
2025-09-16 53.03 53.13 52.72 52.74 0.8M
2025-09-15 53.00 53.25 52.56 53.15 0.2M
2025-09-12 53.11 53.15 53.04 53.04 0.1M
2025-09-11 53.43 53.43 53.14 53.15 0.1M
2025-09-10 53.00 53.44 53.00 53.44 0.1M
2025-09-09 53.39 53.39 53.26 53.26 0.1M
2025-09-08 54.22 54.22 53.86 53.86 0.2M
2025-09-05 54.91 54.99 54.83 54.92 0.3M
2025-09-04 53.54 54.05 52.04 53.82 0.2M
2025-09-03 52.47 53.91 52.47 53.34 0.2M
2025-09-02 50.51 50.51 50.11 50.46 0.0M
2025-08-29 50.00 50.78 50.00 50.76 0.0M
2025-08-28 50.22 50.22 49.86 50.04 0.1M
2025-08-27 47.24 50.56 47.24 50.40 0.2M
2025-08-26 49.90 50.41 49.69 49.69 0.1M
2025-08-25 50.25 50.54 49.99 50.25 0.0M
2025-08-22 50.92 51.16 50.45 50.45 0.0M
2025-08-21 50.67 50.67 50.36 50.60 0.0M
2025-08-20 50.50 50.75 50.50 50.73 0.1M
2025-08-19 50.80 50.88 50.70 50.76 0.0M
2025-08-18 51.04 51.13 50.92 51.13 0.0M
2025-08-15 50.12 50.75 50.12 50.66 0.0M
2025-08-14 50.68 50.78 50.07 50.12 0.0M
2025-08-13 48.32 51.08 48.32 51.07 0.3M
2025-08-12 50.26 50.54 49.83 50.54 0.1M
2025-08-11 50.71 51.07 50.71 50.90 0.0M
2025-08-08 51.41 51.41 50.88 50.88 0.0M
2025-08-07 51.03 51.14 50.87 51.13 0.0M
2025-08-06 51.45 51.76 51.35 51.57 0.1M
2025-08-05 51.17 51.82 51.17 51.56 0.1M
2025-08-04 50.50 51.17 48.73 51.16 0.0M
2025-08-01 51.81 51.81 50.85 50.85 0.0M
2025-07-31 52.68 52.68 52.01 52.01 0.1M
2025-07-30 52.25 53.00 52.08 52.67 0.1M
2025-07-29 52.96 53.29 52.83 52.83 0.1M
2025-07-28 53.62 53.76 53.33 53.50 0.0M
2025-07-25 54.45 54.48 54.25 54.25 0.1M
2025-07-24 56.11 56.27 55.02 55.02 0.1M
2025-07-23 57.00 57.00 56.00 56.14 0.2M
2025-07-22 56.73 56.82 56.13 56.57 0.4M
2025-07-21 55.90 56.98 54.99 56.07 0.2M
2025-07-18 54.20 54.97 53.97 54.97 0.0M
2025-07-17 55.96 58.75 52.90 53.87 0.0M
2025-07-16 47.30 49.80 47.30 49.76 0.0M
2025-07-15 49.96 49.96 49.47 49.74 0.0M
2025-07-14 50.00 50.38 49.72 50.26 0.0M
2025-07-11 50.51 50.51 50.06 50.07 0.0M
2025-07-10 51.44 51.44 50.97 50.97 0.0M
2025-07-09 50.47 50.68 50.15 50.68 0.0M
2025-07-08 48.14 50.68 48.14 50.45 0.0M
2025-07-07 50.46 50.93 50.46 50.80 0.0M
2025-07-03 50.40 50.82 50.40 50.80 0.0M
2025-07-02 49.50 50.25 49.48 50.25 0.0M
2025-07-01 54.66 54.66 49.56 50.25 0.0M
2025-06-30 49.62 49.76 49.16 49.64 0.3M
2025-06-27 51.00 51.00 49.02 49.22 0.0M
2025-06-26 50.34 50.98 50.05 50.38 0.0M
2025-06-25 51.55 51.55 50.43 50.43 0.0M
2025-06-24 53.00 53.00 49.12 51.45 0.0M
2025-06-23 51.34 51.41 51.26 51.26 0.0M
2025-06-20 51.74 51.74 50.56 51.00 0.0M
2025-06-18 52.33 52.33 52.10 52.21 0.0M
2025-06-17 52.16 53.50 52.16 52.87 0.0M
2025-06-16 54.29 54.45 53.49 53.49 0.0M
2025-06-13 53.98 54.06 53.80 53.86 0.0M
2025-06-12 53.35 54.43 53.30 54.19 0.0M
2025-06-11 54.15 54.15 53.27 53.27 0.0M
2025-06-10 53.33 54.60 53.33 54.19 0.1M
2025-06-09 49.96 52.78 49.96 52.44 0.0M
2025-06-06 52.79 52.79 52.63 52.71 0.0M
2025-06-05 53.50 53.55 52.92 52.92 0.1M
2025-06-04 53.22 53.59 53.13 53.55 0.0M
2025-06-03 53.00 53.02 52.35 52.89 0.1M
2025-06-02 52.27 53.46 52.27 53.34 0.0M
2025-05-30 52.73 52.91 51.88 51.89 0.2M
2025-05-29 52.52 52.52 52.23 52.26 0.0M
2025-05-28 52.55 52.69 52.49 52.63 0.0M
2025-05-27 51.60 52.95 51.60 52.61 0.1M
2025-05-23 49.26 50.28 49.26 50.16 0.0M
2025-05-22 49.23 49.25 49.00 49.00 0.0M
2025-05-21 49.91 49.91 49.55 49.62 0.0M
2025-05-20 49.98 50.22 49.69 50.07 0.0M
2025-05-19 48.01 51.99 48.01 48.10 0.0M
2025-05-16 49.28 49.63 49.28 49.35 0.0M
2025-05-15 48.69 49.70 48.69 49.70 0.1M
2025-05-14 48.99 49.10 48.88 49.01 0.0M
2025-05-13 49.71 49.82 49.26 49.34 0.0M
2025-05-12 49.62 49.75 49.38 49.65 0.0M
2025-05-09 50.11 50.11 49.74 49.98 0.0M
2025-05-08 48.41 51.03 48.41 50.00 0.0M
2025-05-07 48.67 51.44 48.67 51.06 0.0M
2025-05-06 51.65 51.70 51.34 51.35 0.0M
2025-05-05 51.08 51.82 51.08 51.82 0.0M
2025-05-02 50.73 51.73 50.73 51.73 0.0M
2025-05-01 51.45 51.45 50.29 50.40 0.0M
2025-04-30 52.00 52.34 51.79 52.34 0.0M
2025-04-29 52.50 52.50 52.29 52.37 0.0M
2025-04-28 52.19 53.01 52.19 52.90 0.0M
2025-04-25 52.10 52.21 51.92 52.08 0.0M
2025-04-24 51.82 51.92 51.66 51.92 0.0M
2025-04-23 53.61 53.69 52.96 52.96 0.0M
2025-04-22 52.37 53.09 52.37 52.93 0.0M
2025-04-21 47.85 51.95 47.85 51.78 0.0M
2025-04-17 50.74 51.46 50.74 51.46 0.0M
2025-04-16 50.13 50.55 50.13 50.55 0.0M
2025-04-15 51.11 51.11 49.75 49.95 0.0M
2025-04-14 51.11 51.22 50.74 50.82 0.0M
2025-04-11 47.30 51.15 47.30 51.15 0.0M
2025-04-10 48.63 49.22 48.63 49.05 0.0M
2025-04-09 48.60 49.68 48.30 49.12 0.0M
2025-04-08 49.54 49.54 48.01 48.45 0.0M
2025-04-07 47.91 49.50 47.91 48.40 0.0M
2025-04-04 50.71 50.71 49.30 49.61 0.0M
2025-04-03 51.07 52.67 50.91 51.84 0.0M
2025-04-02 49.68 50.74 49.68 50.74 0.0M
2025-04-01 49.31 50.08 49.31 49.93 0.0M
2025-03-31 48.66 49.31 48.63 49.31 0.0M
2025-03-28 48.87 49.04 48.80 48.81 0.0M
2025-03-27 48.80 49.02 48.51 49.02 0.0M
2025-03-26 46.28 49.08 46.28 48.56 0.0M
2025-03-25 45.61 49.40 45.61 49.33 0.0M
2025-03-24 49.09 49.86 48.95 48.95 0.0M
2025-03-21 49.33 49.59 49.03 49.04 0.0M
2025-03-20 49.64 49.64 49.25 49.57 0.3M
2025-03-19 47.70 49.65 47.70 49.60 0.0M
2025-03-18 47.26 47.26 46.37 46.72 0.0M
2025-03-17 45.88 47.71 45.88 47.53 0.0M
2025-03-14 47.28 47.36 47.12 47.18 0.0M
2025-03-13 47.85 47.91 47.36 47.36 0.0M
2025-03-12 48.28 48.49 47.44 48.36 0.0M
2025-03-11 49.26 49.26 47.92 48.40 0.1M
2025-03-10 49.30 49.68 49.18 49.51 0.0M
2025-03-07 51.20 51.20 50.32 50.64 0.0M
2025-03-06 50.00 51.62 50.00 51.38 0.0M
2025-03-05 50.00 50.00 48.85 49.70 0.1M
2025-03-04 50.99 50.99 48.15 48.96 0.0M
2025-03-03 49.61 49.84 48.72 48.79 0.0M
2025-02-28 49.35 49.70 49.05 49.66 0.0M
2025-02-27 48.93 49.26 48.79 48.96 0.0M
2025-02-26 49.36 49.36 49.09 49.17 0.0M
2025-02-25 50.08 50.82 50.04 50.37 0.1M
2025-02-24 49.35 50.20 49.35 49.92 0.1M
2025-02-21 49.89 49.89 49.25 49.35 0.0M
2025-02-20 50.00 50.26 49.86 50.23 0.0M
2025-02-19 50.38 50.58 50.15 50.22 0.0M
2025-02-18 50.37 51.05 50.36 50.86 0.0M
2025-02-14 51.59 51.59 51.18 51.18 0.0M
2025-02-13 51.20 51.78 51.08 51.78 0.1M
2025-02-12 50.49 50.74 50.30 50.66 0.1M
2025-02-11 50.26 51.00 50.26 50.73 0.0M
2025-02-10 51.32 51.34 50.83 50.95 0.0M
2025-02-07 52.61 52.74 52.01 52.04 0.1M
2025-02-06 52.34 52.52 52.19 52.51 0.0M
2025-02-05 52.65 52.81 52.47 52.51 0.0M
2025-02-04 52.00 53.19 52.00 52.83 0.0M
2025-02-03 51.10 52.05 50.90 51.75 0.1M
2025-01-31 53.54 53.99 52.80 52.90 0.1M
2025-01-30 53.09 53.80 53.09 53.41 0.0M
2025-01-29 52.44 52.76 52.43 52.56 0.0M
2025-01-28 52.17 52.80 52.12 52.73 0.0M
2025-01-27 52.72 52.94 52.42 52.64 0.2M
2025-01-24 52.47 53.39 52.47 52.79 0.2M
2025-01-23 53.40 53.54 53.14 53.28 0.2M
2025-01-22 53.00 53.34 52.98 52.98 0.0M
2025-01-21 52.54 53.24 52.54 53.01 0.1M
2025-01-17 53.26 53.75 53.19 53.24 0.0M
2025-01-16 52.88 53.09 52.86 52.92 0.0M
2025-01-15 52.42 52.96 52.35 52.79 0.1M
2025-01-14 51.13 52.22 51.13 51.99 0.1M
2025-01-13 52.70 52.86 52.31 52.32 0.2M
2025-01-10 52.69 53.60 52.69 53.07 0.1M
2025-01-08 53.69 53.71 53.61 53.71 0.2M
2025-01-07 53.56 53.56 52.73 52.86 0.2M
2025-01-06 54.43 54.43 53.53 53.60 0.1M
2025-01-03 55.97 55.97 54.13 54.13 0.1M
2025-01-02 54.80 55.41 54.63 54.78 0.1M