AlimentationCouche Tard Inc (CJA1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 5.22243713733 | 51.7 | 54.26 | 51.48 | 453 | 52.5313819 | DE |
| 4 | -0.4 | -0.729927007299 | 54.8 | 55.12 | 51.08 | 595 | 52.96712449 | DE |
| 12 | 2.26 | 4.33448408132 | 52.14 | 55.14 | 49.96 | 847 | 52.09034927 | DE |
| 26 | 2.48 | 4.77657935285 | 51.92 | 59.38 | 49.96 | 800 | 53.68965244 | DE |
| 52 | 5.4 | 11.0204081633 | 49 | 59.38 | 48.25 | 624 | 53.26697254 | DE |
| 156 | 5.4 | 11.0204081633 | 49 | 59.38 | 48.25 | 624 | 53.26697254 | DE |
| 260 | 5.4 | 11.0204081633 | 49 | 59.38 | 48.25 | 624 | 53.26697254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 52.86 | -0.62 | -1.16 | 52.94 | 54.04 | 52.86 | 593 |
| 1719001620 | 53.48 | 1.2 | 2.30 | 53.46 | 53.48 | 51.62 | 417 |
| 1718915160 | 52.28 | 0.68 | 1.32 | 51.74 | 53 | 51.74 | 464 |
| 1718828820 | 51.6 | -0.42 | -0.81 | 51.48 | 52.04 | 51.48 | 165 |
| 1718742360 | 52.02 | 0.02 | 0.04 | 51.7 | 52.3 | 51.66 | 626 |
| 1718656020 | 52 | -0.22 | -0.42 | 51.94 | 52.02 | 51.08 | 779 |
| 1718396820 | 52.22 | -1.18 | -2.21 | 53.64 | 53.64 | 51.72 | 286 |
| 1718310420 | 53.4 | -0.1 | -0.19 | 54.02 | 54.1 | 53.3 | 155 |
| 1718224020 | 53.5 | 1.32 | 2.53 | 53.4 | 53.74 | 53.4 | 385 |
| 1718137620 | 52.18 | -0.58 | -1.10 | 52.2 | 52.9 | 52.14 | 108 |
| 1718051220 | 52.76 | -1.3 | -2.40 | 54.46 | 54.46 | 52.6 | 860 |
| 1717792020 | 54.06 | 0.44 | 0.82 | 54.02 | 54.16 | 53.88 | 171 |
| 1717705620 | 53.62 | 0.18 | 0.34 | 53.66 | 54.06 | 53.62 | 763 |
| 1717619220 | 53.44 | 0.28 | 0.53 | 54 | 54 | 53.2 | 2408 |
| 1717532820 | 53.16 | -0.42 | -0.78 | 53.02 | 53.64 | 53.02 | 48 |
| 1717446420 | 53.58 | 0.98 | 1.86 | 54.16 | 54.18 | 53.4 | 129 |
| 1717187220 | 52.6 | 0 | 0.00 | 52.66 | 52.66 | 52.6 | 1420 |
| 1717100820 | 52.6 | -0.26 | -0.49 | 52.48 | 52.6 | 52.48 | 90 |
| 1717014420 | 52.86 | -1.3 | -2.40 | 54.38 | 54.46 | 52.86 | 1411 |
| 1716928020 | 54.16 | -0.38 | -0.70 | 54.8 | 55.12 | 53.84 | 619 |
| 1716841560 | 54.54 | 0.76 | 1.41 | 54.42 | 54.86 | 54.42 | 1022 |
| 1716582420 | 53.78 | 0.32 | 0.60 | 53.74 | 55.14 | 53.12 | 3271 |
| 1716496020 | 53.46 | 1.46 | 2.81 | 52.36 | 53.68 | 52.02 | 290 |
| 1716409620 | 52 | 0.74 | 1.44 | 51 | 52 | 51 | 231 |
| 1716323160 | 51.26 | 0.08 | 0.16 | 51 | 51.54 | 50.32 | 1336 |
| 1716236760 | 51.18 | 0.3 | 0.59 | 50.7 | 51.32 | 50.7 | 86 |
| 1715977620 | 50.88 | -0.78 | -1.51 | 51.28 | 51.44 | 50.72 | 729 |
| 1715891220 | 51.66 | -0.28 | -0.54 | 51.58 | 52 | 51.48 | 574 |
| 1715804820 | 51.94 | 0.46 | 0.89 | 51.9 | 52.24 | 51.68 | 479 |
| 1715718420 | 51.48 | 0.3 | 0.59 | 50.8 | 51.48 | 50.76 | 291 |
| 1715631960 | 51.18 | -0.26 | -0.51 | 51.66 | 52.02 | 50.56 | 597 |
| 1715372820 | 51.44 | 0.38 | 0.74 | 50.68 | 51.48 | 50.68 | 564 |
| 1715286420 | 51.06 | 0.4 | 0.79 | 51.12 | 51.2 | 50.48 | 899 |
| 1715200020 | 50.66 | 0.14 | 0.28 | 50.32 | 50.92 | 49.96 | 1612 |
| 1715113620 | 50.52 | -0.74 | -1.44 | 51.4 | 51.5 | 50.44 | 247 |
| 1715027220 | 51.26 | 0.84 | 1.67 | 51.24 | 51.32 | 50.86 | 228 |
| 1714768020 | 50.42 | -0.82 | -1.60 | 51.4 | 51.4 | 50.42 | 717 |
| 1714681560 | 51.24 | -0.76 | -1.46 | 51.78 | 52.08 | 51.1 | 863 |
| 1714508820 | 52 | -1.14 | -2.15 | 53.34 | 53.34 | 52 | 715 |
| 1714422420 | 53.14 | -0.2 | -0.37 | 53.5 | 53.8 | 53.14 | 1102 |
| 1714163220 | 53.34 | 0.58 | 1.10 | 53 | 53.52 | 53 | 493 |
| 1714076820 | 52.76 | -0.32 | -0.60 | 52.42 | 52.78 | 51.3 | 673 |
| 1713990420 | 53.08 | -0.1 | -0.19 | 53.12 | 53.54 | 52.96 | 444 |
| 1713903960 | 53.18 | -0.5 | -0.93 | 53.58 | 53.94 | 53.12 | 1121 |
| 1713817560 | 53.68 | 1.68 | 3.23 | 52 | 53.68 | 51.86 | 1156 |
| 1713558420 | 52 | 1.14 | 2.24 | 51.38 | 52.3 | 51.04 | 715 |
| 1713472020 | 50.86 | -0.52 | -1.01 | 51.14 | 51.76 | 50.86 | 608 |
| 1713385620 | 51.38 | 0.08 | 0.16 | 51.38 | 51.4 | 50.96 | 366 |
| 1713299220 | 51.3 | -0.44 | -0.85 | 52.28 | 52.84 | 51.24 | 1259 |
| 1713212820 | 51.74 | 0 | 0.00 | 52 | 52.18 | 51.74 | 268 |
| 1712953620 | 51.74 | 0.2 | 0.39 | 51.88 | 51.98 | 51.36 | 894 |
| 1712867220 | 51.54 | 0 | 0.00 | 51.48 | 51.94 | 51 | 544 |
| 1712780760 | 51.54 | 0.34 | 0.66 | 51.26 | 51.56 | 51.2 | 715 |
| 1712694360 | 51.2 | -0.66 | -1.27 | 51.98 | 52.04 | 51 | 1673 |
| 1712607960 | 51.86 | 0.48 | 0.93 | 51.5 | 52.5 | 51.38 | 1995 |
| 1712348820 | 51.38 | 0.64 | 1.26 | 50.9 | 51.56 | 50.12 | 1163 |
| 1712262360 | 50.74 | -0.2 | -0.39 | 50.8 | 52.14 | 50.74 | 2875 |
| 1712175960 | 50.94 | -0.18 | -0.35 | 50.64 | 51.26 | 50.5 | 1838 |
| 1712089560 | 51.12 | -1.94 | -3.66 | 52.14 | 53 | 50.9 | 3440 |
| 1711661160 | 53.06 | 0.46 | 0.87 | 52.14 | 53.28 | 52.14 | 1485 |
| 1711574820 | 52.6 | 0.46 | 0.88 | 52.02 | 52.94 | 51.74 | 2881 |
| 1711488360 | 52.14 | -1.26 | -2.36 | 52.56 | 52.9 | 52.14 | 627 |
| 1711401960 | 53.4 | 0.44 | 0.83 | 53.16 | 53.4 | 52.36 | 1608 |
| 1711142760 | 52.96 | -0.4 | -0.75 | 53.48 | 54.12 | 51.92 | 1660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
