Alimentation Couche-Tard Inc. ATD
TSX · Kanada · Perakende Ticaret
CAD 77,20-0,29 (-%0,37)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 77,28 | -%0,27 | CAD 77,54 | CAD 77,76 | CAD 76,43 | 566,47K |
| 2026-09-30 | CAD 77,49 | -%0,60 | CAD 78,00 | CAD 78,23 | CAD 77,41 | 908,90K |
| 2026-09-29 | CAD 77,96 | -%0,84 | CAD 78,23 | CAD 78,97 | CAD 77,75 | 1,06M |
| 2026-09-28 | CAD 78,62 | +%0,15 | CAD 78,64 | CAD 79,20 | CAD 78,24 | 1,10M |
| 2026-09-25 | CAD 78,50 | -%0,17 | CAD 78,61 | CAD 78,85 | CAD 78,10 | 992,80K |
| 2026-09-24 | CAD 78,63 | +%0,18 | CAD 78,66 | CAD 79,48 | CAD 78,27 | 1,02M |
| 2026-09-23 | CAD 78,49 | -%1,46 | CAD 79,58 | CAD 79,69 | CAD 78,45 | 1,48M |
| 2026-09-22 | CAD 79,65 | -%0,15 | CAD 80,33 | CAD 80,70 | CAD 79,62 | 1,22M |
| 2026-09-21 | CAD 79,77 | +%0,95 | CAD 79,29 | CAD 79,97 | CAD 78,43 | 1,47M |
| 2026-09-18 | CAD 79,02 | -%1,06 | CAD 79,63 | CAD 79,65 | CAD 78,65 | 4,42M |
| 2026-09-17 | CAD 79,87 | -%0,21 | CAD 80,47 | CAD 80,73 | CAD 79,55 | 757,30K |
| 2026-09-16 | CAD 80,04 | +%0,46 | CAD 79,89 | CAD 80,34 | CAD 79,44 | 1,03M |
| 2026-09-15 | CAD 79,67 | -%2,73 | CAD 81,86 | CAD 81,88 | CAD 79,26 | 1,52M |
| 2026-09-14 | CAD 81,91 | +%1,75 | CAD 81,06 | CAD 82,48 | CAD 81,01 | 949,00K |
| 2026-09-11 | CAD 80,50 | +%0,63 | CAD 80,10 | CAD 80,76 | CAD 79,40 | 1,37M |
| 2026-09-10 | CAD 80,00 | +%0,14 | CAD 79,79 | CAD 80,77 | CAD 79,51 | 1,56M |
| 2026-09-09 | CAD 79,89 | -%0,11 | CAD 79,55 | CAD 80,10 | CAD 79,13 | 1,85M |
| 2026-09-08 | CAD 79,98 | -%2,46 | CAD 81,22 | CAD 81,46 | CAD 79,82 | 1,40M |
| 2026-09-04 | CAD 82,00 | +%0,11 | CAD 82,16 | CAD 82,86 | CAD 81,90 | 1,36M |
| 2026-09-03 | CAD 81,91 | -%0,41 | CAD 82,03 | CAD 82,29 | CAD 80,62 | 1,72M |
| 2026-09-02 | CAD 82,25 | -%2,41 | CAD 83,78 | CAD 84,07 | CAD 81,10 | 2,45M |
| 2026-09-01 | CAD 84,28 | +%0,97 | CAD 83,50 | CAD 84,96 | CAD 83,27 | 1,87M |
| 2026-08-31 | CAD 83,47 | +%0,13 | CAD 82,96 | CAD 83,60 | CAD 82,62 | 2,37M |
| 2026-08-28 | CAD 83,36 | -%0,05 | CAD 83,50 | CAD 84,59 | CAD 82,92 | 1,64M |
| 2026-08-27 | CAD 83,40 | -%1,03 | CAD 84,27 | CAD 84,60 | CAD 83,00 | 2,66M |
| 2026-08-26 | CAD 84,27 | -%1,08 | CAD 85,09 | CAD 85,62 | CAD 84,19 | 1,15M |
| 2026-08-25 | CAD 85,19 | -%0,93 | CAD 85,85 | CAD 86,18 | CAD 85,07 | 1,15M |
| 2026-08-24 | CAD 85,99 | +%0,39 | CAD 85,65 | CAD 86,27 | CAD 84,83 | 948,80K |
| 2026-08-21 | CAD 85,66 | -%0,45 | CAD 85,82 | CAD 86,49 | CAD 85,33 | 1,51M |
| 2026-08-20 | CAD 86,05 | -%2,19 | CAD 87,50 | CAD 88,06 | CAD 85,57 | 1,45M |
| 2026-08-19 | CAD 87,98 | -%2,17 | CAD 89,72 | CAD 89,77 | CAD 87,67 | 1,23M |
| 2026-08-18 | CAD 89,93 | -%0,60 | CAD 90,64 | CAD 91,37 | CAD 89,67 | 1,18M |
| 2026-08-17 | CAD 90,47 | -%1,62 | CAD 91,53 | CAD 91,53 | CAD 90,05 | 1,02M |
| 2026-08-14 | CAD 91,96 | -%0,74 | CAD 92,56 | CAD 92,95 | CAD 91,77 | 657,90K |
| 2026-08-13 | CAD 92,65 | +%0,30 | CAD 92,66 | CAD 93,14 | CAD 92,01 | 870,10K |
| 2026-08-12 | CAD 92,37 | -%0,88 | CAD 92,80 | CAD 93,18 | CAD 91,95 | 1,20M |
| 2026-08-11 | CAD 93,19 | +%0,14 | CAD 93,20 | CAD 93,68 | CAD 92,22 | 1,39M |
| 2026-08-10 | CAD 93,06 | -%0,26 | CAD 93,07 | CAD 93,46 | CAD 92,50 | 1,92M |
| 2026-08-07 | CAD 93,30 | +%0,65 | CAD 92,51 | CAD 93,50 | CAD 92,34 | 1,86M |
| 2026-08-06 | CAD 92,70 | +%1,25 | CAD 92,07 | CAD 93,15 | CAD 91,62 | 1,93M |
| 2026-08-05 | CAD 91,56 | -%1,69 | CAD 92,95 | CAD 93,00 | CAD 91,05 | 2,12M |
| 2026-08-04 | CAD 93,13 | +%2,33 | CAD 91,41 | CAD 93,35 | CAD 90,57 | 3,11M |
| 2026-07-31 | CAD 91,01 | +%1,37 | CAD 90,10 | CAD 92,90 | CAD 89,90 | 2,95M |
| 2026-07-30 | CAD 89,78 | -%1,26 | CAD 91,09 | CAD 91,43 | CAD 89,16 | 781,50K |
| 2026-07-29 | CAD 90,93 | -%1,09 | CAD 91,85 | CAD 92,63 | CAD 90,65 | 1,17M |
| 2026-07-28 | CAD 91,93 | +%2,53 | CAD 90,55 | CAD 92,83 | CAD 90,50 | 1,94M |
| 2026-07-27 | CAD 89,66 | +%0,95 | CAD 89,15 | CAD 89,95 | CAD 88,73 | 730,90K |
| 2026-07-24 | CAD 88,82 | +%0,18 | CAD 88,66 | CAD 89,15 | CAD 88,40 | 978,50K |
| 2026-07-23 | CAD 88,66 | -%0,64 | CAD 89,08 | CAD 89,23 | CAD 88,04 | 1,26M |
| 2026-07-22 | CAD 89,23 | -%0,76 | CAD 89,86 | CAD 90,93 | CAD 89,21 | 1,03M |
| 2026-07-21 | CAD 89,91 | -%0,66 | CAD 90,36 | CAD 91,01 | CAD 89,64 | 1,29M |
| 2026-07-20 | CAD 90,51 | -%0,55 | CAD 91,01 | CAD 91,61 | CAD 90,50 | 1,21M |
| 2026-07-17 | CAD 91,01 | +%0,66 | CAD 90,65 | CAD 91,70 | CAD 90,15 | 1,01M |
| 2026-07-16 | CAD 90,41 | +%1,61 | CAD 89,46 | CAD 90,43 | CAD 88,96 | 1,51M |
| 2026-07-15 | CAD 88,98 | -%1,71 | CAD 90,35 | CAD 90,56 | CAD 88,74 | 1,61M |
| 2026-07-14 | CAD 90,53 | -%1,35 | CAD 91,65 | CAD 91,65 | CAD 90,40 | 1,23M |
| 2026-07-13 | CAD 91,77 | +%0,64 | CAD 91,10 | CAD 91,97 | CAD 91,10 | 931,50K |
| 2026-07-10 | CAD 91,19 | +%0,77 | CAD 90,82 | CAD 91,66 | CAD 90,24 | 955,70K |
| 2026-07-09 | CAD 90,49 | -%2,86 | CAD 92,46 | CAD 92,47 | CAD 90,46 | 1,23M |
| 2026-07-08 | CAD 93,15 | +%1,46 | CAD 91,65 | CAD 93,63 | CAD 91,52 | 2,58M |
| 2026-07-07 | CAD 91,81 | +%0,92 | CAD 91,95 | CAD 92,18 | CAD 90,73 | 2,19M |
| 2026-07-06 | CAD 90,97 | -%0,45 | CAD 91,14 | CAD 91,33 | CAD 90,31 | 1,65M |
| 2026-07-03 | CAD 91,38 | +%1,23 | CAD 90,31 | CAD 91,77 | CAD 90,01 | 559,90K |
| 2026-07-02 | CAD 90,27 | -%0,14 | CAD 90,75 | CAD 91,08 | CAD 89,08 | 1,51M |
| 2026-06-30 | CAD 90,40 | -%1,20 | CAD 91,00 | CAD 91,66 | CAD 90,14 | 2,00M |
| 2026-06-29 | CAD 91,50 | -%2,07 | CAD 93,43 | CAD 93,90 | CAD 91,00 | 2,80M |
| 2026-06-26 | CAD 93,43 | -%0,15 | CAD 94,00 | CAD 94,35 | CAD 92,86 | 2,09M |
| 2026-06-25 | CAD 93,57 | -%0,20 | CAD 93,91 | CAD 94,72 | CAD 93,09 | 2,46M |
| 2026-06-24 | CAD 93,76 | +%2,06 | CAD 93,00 | CAD 95,15 | CAD 92,01 | 2,56M |
| 2026-06-23 | CAD 91,87 | +%11,68 | CAD 87,20 | CAD 92,60 | CAD 87,20 | 5,18M |
| 2026-06-22 | CAD 82,26 | -%0,13 | CAD 82,15 | CAD 82,80 | CAD 81,63 | 1,64M |
| 2026-06-19 | CAD 82,37 | -%0,08 | CAD 82,29 | CAD 83,05 | CAD 81,91 | 2,61M |
| 2026-06-18 | CAD 82,44 | -%1,41 | CAD 83,80 | CAD 84,19 | CAD 81,16 | 1,60M |
| 2026-06-17 | CAD 83,62 | +%0,19 | CAD 83,15 | CAD 83,62 | CAD 82,00 | 1,53M |
| 2026-06-16 | CAD 83,46 | -%0,93 | CAD 84,59 | CAD 84,71 | CAD 82,95 | 1,33M |
| 2026-06-15 | CAD 84,24 | -%0,08 | CAD 84,97 | CAD 85,01 | CAD 82,97 | 968,50K |
| 2026-06-12 | CAD 84,31 | -%0,05 | CAD 84,63 | CAD 85,58 | CAD 83,72 | 1,27M |
| 2026-06-11 | CAD 84,35 | +%1,10 | CAD 84,13 | CAD 85,09 | CAD 83,63 | 1,61M |
| 2026-06-10 | CAD 83,43 | +%1,34 | CAD 82,23 | CAD 84,43 | CAD 82,18 | 2,15M |
| 2026-06-09 | CAD 82,33 | +%0,88 | CAD 81,61 | CAD 82,76 | CAD 81,60 | 971,30K |
| 2026-06-08 | CAD 81,61 | -%1,20 | CAD 81,94 | CAD 82,75 | CAD 80,80 | 804,90K |
| 2026-06-05 | CAD 82,60 | +%2,24 | CAD 80,68 | CAD 82,99 | CAD 80,58 | 762,10K |
| 2026-06-04 | CAD 80,79 | +%0,95 | CAD 80,30 | CAD 81,29 | CAD 80,08 | 1,11M |
| 2026-06-03 | CAD 80,03 | +%1,04 | CAD 79,14 | CAD 80,25 | CAD 79,02 | 1,15M |
| 2026-06-02 | CAD 79,21 | +%1,53 | CAD 77,97 | CAD 79,25 | CAD 77,68 | 1,06M |
| 2026-06-01 | CAD 78,02 | +%0,17 | CAD 77,69 | CAD 78,61 | CAD 77,61 | 1,02M |
| 2026-05-29 | CAD 77,89 | +%0,13 | CAD 77,75 | CAD 78,90 | CAD 77,32 | 3,98M |
| 2026-05-28 | CAD 77,79 | -%0,70 | CAD 78,03 | CAD 78,16 | CAD 77,07 | 1,49M |
| 2026-05-27 | CAD 78,34 | +%1,93 | CAD 76,92 | CAD 79,02 | CAD 76,92 | 1,23M |
| 2026-05-26 | CAD 76,86 | -%2,77 | CAD 78,50 | CAD 79,09 | CAD 76,81 | 1,91M |