Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

ATD – Alimentation Couche Tard Inc., Cl. B

Last update: June 2, 2023 at 5:22 p.m.   (Real-time)

  • Last price: 67.670
  • Net change: 1.040
  • Bid price: 67.490
  • Ask price: 67.700
  • 30-day historical volatility: 14.18%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 12,064
Volume: 216
Open interest: 6,392
Volume: 281
June 2, 2023 (Weekly) 5.50 5.80 5.80 0 0 0 62.00 0 0.04 0.04 0 0 0
June 2, 2023 (Weekly) 4.50 4.80 4.80 0 0 0 63.00 0 0.04 0.04 0 0 0
June 2, 2023 (Weekly) 3.50 3.80 3.80 0 0 0 64.00 0 0.04 0.04 0 3 0
June 2, 2023 (Weekly) 2.51 2.77 2.77 0 0 0 65.00 0 0.04 0.04 0 5 0
June 2, 2023 (Weekly) 1.51 1.77 1.77 0 16 1 66.00 0 0.04 0.04 0 5 0
June 2, 2023 (Weekly) 0.52 0.78 0.78 0.36 42 33 67.00 0 0.05 0.05 0 10 0
June 2, 2023 (Weekly) 0 0.05 0.05 0 10 0 68.00 0.23 0.48 0.48 0 2 0
June 2, 2023 (Weekly) 0 0.05 0.05 0 11 0 69.00 1.23 1.48 1.48 0 0 0
June 2, 2023 (Weekly) 0 0.04 0.04 0 5 0 70.00 2.23 2.48 2.48 0 0 0
June 2, 2023 (Weekly) 0 0.04 0.04 0 0 0 71.00 3.20 3.50 3.50 0 0 0
June 2, 2023 (Weekly) 0 0.05 0.05 0 0 0 72.00 4.20 4.50 4.50 0 0 0
June 9, 2023 (Weekly) 5.50 5.90 5.90 0 0 0 62.00 0 0.06 0.06 0 11 0
June 9, 2023 (Weekly) 4.55 4.90 4.90 0 0 0 63.00 0 0.08 0.08 0 2 0
June 9, 2023 (Weekly) 3.55 3.90 3.90 0 0 0 64.00 0 0.12 0.12 0 6 0
June 9, 2023 (Weekly) 2.58 2.94 2.94 0 0 0 65.00 0.03 0.15 0.15 0 8 0
June 9, 2023 (Weekly) 1.68 1.98 1.98 0 4 0 66.00 0.10 0.24 0.24 0 2 0
June 9, 2023 (Weekly) 0.89 1.15 1.15 0.08 18 10 67.00 0.25 0.33 0.33 0 1 0
June 9, 2023 (Weekly) 0.34 0.52 0.52 0 74 0 68.00 0.63 0.80 0.80 0 0 0
June 9, 2023 (Weekly) 0.06 0.20 0.20 -0.09 950 1 69.00 1.34 1.58 1.58 0 0 0
June 9, 2023 (Weekly) 0 0.08 0.08 -0.01 1 4 70.00 2.23 2.50 2.50 0 0 0
June 9, 2023 (Weekly) 0 0.06 0.06 0 0 0 71.00 3.20 3.50 3.50 0 0 0
June 23, 2023 (Weekly) 5.70 6.10 6.10 0 0 0 62.00 0.06 0.21 0.21 0 2 0
June 23, 2023 (Weekly) 4.75 5.15 5.15 0 0 0 63.00 0.11 0.22 0.22 0 0 0
June 23, 2023 (Weekly) 3.80 4.15 4.15 0 0 0 64.00 0.16 0.30 0.30 0 1 0
June 23, 2023 (Weekly) 2.98 3.25 3.25 0 18 0 65.00 0.27 0.43 0.43 0 10 0
June 23, 2023 (Weekly) 2.14 2.44 2.44 0 1 0 66.00 0.42 0.61 0.61 0 0 0
June 23, 2023 (Weekly) 1.45 1.67 1.67 0.08 8 2 67.00 0.68 0.80 0.80 0 0 0
June 23, 2023 (Weekly) 0.88 0.92 0.92 0 5 0 68.00 1.10 1.29 1.29 0 0 0
June 23, 2023 (Weekly) 0.46 0.52 0.52 0 5 0 69.00 1.70 1.87 1.87 0 0 0
June 23, 2023 (Weekly) 0.19 0.35 0.35 0 0 1 70.00 2.42 2.61 2.61 0 0 0
June 23, 2023 (Weekly) 0.05 0.17 0.17 0 0 0 71.00 3.20 3.55 3.55 0 0 0
June 30, 2023 (Weekly) 5.75 6.20 6.20 0 0 0 62.00 0.14 0.24 0.24 0 0 0
June 30, 2023 (Weekly) 4.85 5.30 5.30 0 0 0 63.00 0.17 0.32 0.32 0 0 0
June 30, 2023 (Weekly) 4.00 4.30 4.30 0 0 0 64.00 0.25 0.39 0.39 0 0 0
June 30, 2023 (Weekly) 3.15 3.40 3.40 0 0 0 65.00 0.40 0.53 0.53 0 0 0
June 30, 2023 (Weekly) 2.35 2.59 2.59 0 0 0 66.00 0.60 0.75 0.75 0 0 0
June 30, 2023 (Weekly) 1.70 1.89 1.89 0 0 0 67.00 0.90 1.06 1.06 -0.47 0 10
June 30, 2023 (Weekly) 1.14 1.31 1.31 0 0 0 68.00 1.30 1.50 1.50 -0.72 0 99
June 30, 2023 (Weekly) 0.68 0.85 0.85 0 0 0 69.00 1.90 2.03 2.03 0 0 0
June 30, 2023 (Weekly) 0.33 0.52 0.52 0 0 0 70.00 2.49 2.74 2.74 0 0 0
June 30, 2023 (Weekly) 0.11 0.47 0.47 0 0 0 71.00 3.10 3.80 3.80 0 0 0
June 16, 2023 23.50 23.85 23.85 0 1 0 44.00 0 0.07 0.07 0 59 0
June 16, 2023 21.50 21.85 21.85 0 0 0 46.00 0 0.07 0.07 0 25 0
June 16, 2023 20.50 20.85 20.85 0 0 0 47.00 0 0.04 0.04 0 0 0
June 16, 2023 19.50 19.85 19.85 0 0 0 48.00 0 0.05 0.05 0 10 0
June 16, 2023 18.55 18.85 18.85 0 0 0 49.00 0 0.04 0.04 0 0 0
June 16, 2023 17.55 17.85 17.85 0 12 0 50.00 0 0.04 0.04 0 16 0
June 16, 2023 15.55 15.85 15.85 0 0 0 52.00 0 0.05 0.05 0 1 0
June 16, 2023 13.55 13.85 13.85 0 0 0 54.00 0 0.05 0.05 0 0 0
June 16, 2023 12.55 12.85 12.85 0 0 0 55.00 0 0.05 0.05 0 50 0
June 16, 2023 11.55 11.85 11.85 0 24 0 56.00 0 0.06 0.06 0 22 0
June 16, 2023 9.55 9.90 9.90 0 3 0 58.00 0 0.08 0.08 0 34 0
June 16, 2023 7.60 7.95 7.95 0 25 0 60.00 0 0.10 0.10 -0.09 162 1
June 16, 2023 5.60 6.00 6.00 0 306 0 62.00 0.05 0.16 0.16 0 290 0
June 16, 2023 3.70 4.10 4.10 0.55 212 11 64.00 0.09 0.19 0.19 0 184 0
June 16, 2023 2.82 3.15 3.15 0 159 0 65.00 0.17 0.31 0.31 -0.28 202 10
June 16, 2023 1.98 2.27 2.27 0 1,020 0 66.00 0.31 0.45 0.45 -0.31 171 10
June 16, 2023 0.67 0.89 0.89 0.20 970 89 68.00 0.95 1.15 1.15 -0.58 95 146
June 16, 2023 0.16 0.30 0.30 0.07 980 5 69.50 1.93 2.16 2.16 0 0 0
June 16, 2023 0.08 0.22 0.22 0 883 0 70.00 2.32 2.58 2.58 0 0 0
June 16, 2023 0.01 0.05 0.05 0 536 0 72.00 4.20 4.55 4.55 0 0 0
June 16, 2023 0 0.04 0.04 0 92 0 74.00 6.20 6.55 6.55 0 0 0
June 16, 2023 0 0.05 0.05 0 20 0 75.00 7.20 7.55 7.55 0 0 0
June 16, 2023 0 0.04 0.04 0 120 0 76.00 8.20 8.55 8.55 0 0 0
June 16, 2023 0 0.04 0.04 0 0 0 78.00 10.20 10.55 10.55 0 0 0
June 16, 2023 0 0.04 0.04 0 0 0 80.00 12.20 12.55 12.55 0 0 0
July 21, 2023 20.70 21.00 21.00 0 0 0 47.00 0 0.06 0.06 0 0 0
July 21, 2023 19.65 20.05 20.05 0 0 0 48.00 0 0.07 0.07 0 0 0
July 21, 2023 18.70 19.05 19.05 0 0 0 49.00 0 0.07 0.07 0 0 0
July 21, 2023 17.70 18.00 18.00 0 0 0 50.00 0 0.08 0.08 0 5 0
July 21, 2023 15.75 16.10 16.10 0 0 0 52.00 0.01 0.10 0.10 0 0 0
July 21, 2023 13.75 14.15 14.15 0 0 0 54.00 0.02 0.13 0.13 0 30 0
July 21, 2023 11.85 12.15 12.15 0 5 0 56.00 0.06 0.17 0.17 0 50 0
July 21, 2023 9.85 10.20 10.20 0 0 0 58.00 0.10 0.23 0.23 0 21 0
July 21, 2023 7.90 8.30 8.30 0 3 0 60.00 0.16 0.27 0.27 0 49 0
July 21, 2023 6.00 6.40 6.40 0 42 0 62.00 0.28 0.42 0.42 0 46 0
July 21, 2023 4.35 4.60 4.60 0 48 0 64.00 0.55 0.65 0.65 0 21 0
July 21, 2023 2.79 3.05 3.05 0 66 0 66.00 0.92 1.12 1.12 -0.41 14 5
July 21, 2023 1.54 1.60 1.60 0 178 0 68.00 1.68 1.86 1.86 0 30 0
July 21, 2023 0.68 0.81 0.81 0.16 416 1 70.00 2.84 3.05 3.05 0 4 0
July 21, 2023 0.20 0.34 0.34 -0.01 430 37 72.00 4.35 4.55 4.55 0 0 0
July 21, 2023 0.03 0.13 0.13 0 38 0 74.00 6.20 6.55 6.55 0 2 0
July 21, 2023 0 0.06 0.06 0 8 0 76.00 8.20 8.55 8.55 0 0 0
July 21, 2023 0 0.06 0.06 0 64 0 78.00 10.20 10.55 10.55 0 0 0
July 21, 2023 0 0.05 0.05 0 0 0 80.00 12.20 12.55 12.55 0 0 0
August 18, 2023 19.70 20.10 20.10 0 0 0 48.00 0.01 0.10 0.10 0 11 0
August 18, 2023 18.75 19.15 19.15 0 0 0 49.00 0.01 0.11 0.11 0 0 0
August 18, 2023 17.75 18.15 18.15 0 0 0 50.00 0.02 0.12 0.12 0 0 0
August 18, 2023 15.80 16.20 16.20 0 0 0 52.00 0.04 0.15 0.15 0 0 0
August 18, 2023 13.85 14.25 14.25 0 0 0 54.00 0.07 0.20 0.20 0 0 0
August 18, 2023 11.90 12.30 12.30 0 0 0 56.00 0.11 0.25 0.25 0 10 0
August 18, 2023 10.05 10.40 10.40 0 7 0 58.00 0.17 0.33 0.33 0 0 0
August 18, 2023 8.15 8.55 8.55 0 26 0 60.00 0.28 0.42 0.42 0 25 0
August 18, 2023 6.35 6.70 6.70 0 37 0 62.00 0.44 0.58 0.58 0 0 0
August 18, 2023 4.65 5.00 5.00 0 50 0 64.00 0.72 0.88 0.88 0 20 0
August 18, 2023 3.15 3.45 3.45 0 96 0 66.00 1.18 1.43 1.43 0 3 0
August 18, 2023 1.95 2.13 2.13 0 198 0 68.00 1.96 2.20 2.20 0 0 0
August 18, 2023 1.06 1.22 1.22 0 181 0 70.00 3.05 3.25 3.25 0 0 0
August 18, 2023 0.45 0.50 0.50 0 167 0 72.00 4.50 4.70 4.70 0 0 0
August 18, 2023 0.16 0.27 0.27 0 316 0 74.00 6.20 6.55 6.55 0 0 0
August 18, 2023 0.01 0.14 0.14 0 1 0 76.00 8.15 8.55 8.55 0 0 0
August 18, 2023 0 0.07 0.07 0 0 0 78.00 10.15 10.55 10.55 0 0 0
August 18, 2023 0 0.06 0.06 0 2 0 80.00 12.15 12.55 12.55 0 0 0
September 15, 2023 21.80 22.25 22.25 0 2 0 46.00 0.02 0.14 0.14 0 54 0
September 15, 2023 19.85 20.30 20.30 0 0 0 48.00 0.04 0.16 0.16 0 26 0
September 15, 2023 18.85 19.35 19.35 0 0 0 49.00 0.04 0.17 0.17 0 0 0
September 15, 2023 17.85 18.40 18.40 0 0 0 50.00 0.07 0.21 0.21 0 30 0
September 15, 2023 15.95 16.40 16.40 0 0 0 52.00 0.09 0.24 0.24 0 0 0
September 15, 2023 14.05 14.50 14.50 0 3 0 54.00 0.13 0.30 0.30 0 20 0
September 15, 2023 13.10 13.55 13.55 0 30 0 55.00 0.18 0.34 0.34 0 542 0
September 15, 2023 12.10 12.60 12.60 0 0 0 56.00 0.21 0.38 0.38 0 0 0
September 15, 2023 10.20 10.75 10.75 0 0 0 58.00 0.31 0.48 0.48 0 0 0
September 15, 2023 8.35 8.95 8.95 0 4 0 60.00 0.44 0.66 0.66 0 97 0
September 15, 2023 6.65 7.15 7.15 0 10 0 62.00 0.67 0.88 0.88 0 0 0
September 15, 2023 5.10 5.50 5.50 0 24 0 64.00 1.02 1.26 1.26 0 36 0
September 15, 2023 4.35 4.70 4.70 0 97 0 65.00 1.26 1.52 1.52 0 26 0
September 15, 2023 3.65 4.05 4.05 0 53 0 66.00 1.54 1.84 1.84 0 0 0
September 15, 2023 2.53 2.80 2.80 0.42 71 2 68.00 2.34 2.65 2.65 0 1 0
September 15, 2023 1.56 1.83 1.83 0 305 8 70.00 3.40 3.65 3.65 0 0 0
September 15, 2023 0.89 1.13 1.13 0 252 0 72.00 4.80 5.05 5.05 0 0 0
September 15, 2023 0.43 0.65 0.65 0 19 0 74.00 6.35 6.75 6.75 0 0 0
September 15, 2023 0.27 0.46 0.46 0 87 0 75.00 7.20 7.65 7.65 0 0 0
September 15, 2023 0.17 0.32 0.32 0 5 0 76.00 8.15 8.60 8.60 0 0 0
September 15, 2023 0.01 0.08 0.08 0 10 0 80.00 12.15 12.60 12.60 0 0 0
October 20, 2023 10.45 11.05 11.05 0 0 0 58.00 0.41 0.63 0.63 0 3 0
October 20, 2023 8.70 9.25 9.25 0 0 0 60.00 0.60 0.83 0.83 0 4 0
October 20, 2023 7.05 7.50 7.50 0 0 0 62.00 0.85 1.12 1.12 0 10 0
October 20, 2023 5.45 5.95 5.95 0 25 0 64.00 1.23 1.53 1.53 0 0 0
October 20, 2023 4.15 4.45 4.45 0.25 16 11 66.00 1.80 2.00 2.00 0 5 0
October 20, 2023 2.97 3.40 3.40 0 22 0 68.00 2.61 2.96 2.96 0 0 0
October 20, 2023 2.00 2.22 2.22 0 53 0 70.00 3.65 4.10 4.10 0 0 0
October 20, 2023 1.26 1.59 1.59 0 29 0 72.00 5.00 5.25 5.25 0 0 0
October 20, 2023 0.71 1.00 1.00 0 42 0 74.00 6.50 6.90 6.90 0 0 0
October 20, 2023 0.37 0.62 0.62 0 22 0 76.00 8.20 8.70 8.70 0 0 0
November 17, 2023 10.70 11.40 11.40 0 0 0 58.00 0.51 0.78 0.78 0 0 0
November 17, 2023 8.95 9.65 9.65 0 0 0 60.00 0.73 1.00 1.00 0 0 0
November 17, 2023 7.45 7.95 7.95 0 0 0 62.00 1.02 1.35 1.35 0 0 0
November 17, 2023 5.85 6.40 6.40 0 0 0 64.00 1.43 1.76 1.76 0 0 0
November 17, 2023 4.60 4.90 4.90 0 10 0 66.00 2.04 2.36 2.36 0 0 0
November 17, 2023 3.40 3.85 3.85 0 0 0 68.00 2.86 3.30 3.30 0 0 0
November 17, 2023 2.41 2.67 2.67 0 0 0 70.00 3.90 4.35 4.35 0 0 0
November 17, 2023 1.61 1.85 1.85 0 20 0 72.00 5.15 5.50 5.50 0 0 0
November 17, 2023 1.01 1.29 1.29 0 0 0 74.00 6.60 7.00 7.00 0 0 0
November 17, 2023 0.58 0.89 0.89 0 0 0 76.00 8.30 8.75 8.75 0 0 0
December 15, 2023 18.30 18.85 18.85 0 2 0 50.00 0.16 0.39 0.39 0 90 0
December 15, 2023 13.60 14.30 14.30 0 11 0 55.00 0.46 0.70 0.70 0 83 0
December 15, 2023 9.25 9.95 9.95 0 61 0 60.00 0.89 1.23 1.23 0 114 0
December 15, 2023 5.55 6.05 6.05 0 57 0 65.00 2.00 2.39 2.39 0 24 0
December 15, 2023 2.75 3.30 3.30 0 103 0 70.00 4.15 4.65 4.65 0 0 0
December 15, 2023 1.08 1.39 1.39 0 180 0 75.00 7.60 7.95 7.95 0 0 0
December 15, 2023 0.29 0.56 0.56 0 27 0 80.00 12.10 12.65 12.65 0 0 0
December 15, 2023 0.01 0.07 0.07 0 0 0 90.00 22.10 22.65 22.65 0 0 0
January 19, 2024 37.65 38.20 38.20 0 11 0 30.00 0 0.09 0.09 0 160 0
January 19, 2024 33.70 34.30 34.30 0 88 0 34.00 0.01 0.09 0.09 0 46 0
January 19, 2024 31.80 32.45 32.45 0 10 0 36.00 0.01 0.13 0.13 0 10 0
January 19, 2024 29.85 30.50 30.50 0 0 0 38.00 0.01 0.17 0.17 0 22 0
January 19, 2024 28.00 28.65 28.65 0 10 0 40.00 0.01 0.22 0.22 0 47 0
January 19, 2024 26.05 26.75 26.75 0 97 0 42.00 0.05 0.27 0.27 0 18 0
January 19, 2024 24.05 24.80 24.80 0 40 0 44.00 0.08 0.32 0.32 0 38 0
January 19, 2024 23.20 23.80 23.80 0 0 0 45.00 0.20 0.33 0.33 0 47 0
January 19, 2024 22.40 22.95 22.95 0 165 0 46.00 0.09 0.35 0.35 0 20 0
January 19, 2024 20.40 21.00 21.00 0 13 0 48.00 0.13 0.40 0.40 0 2 0
January 19, 2024 18.45 19.15 19.15 0 31 0 50.00 0.16 0.46 0.46 0 38 0
January 19, 2024 16.60 17.30 17.30 0 13 0 52.00 0.27 0.55 0.55 0 535 0
January 19, 2024 14.75 15.50 15.50 0 10 0 54.00 0.42 0.63 0.63 0 914 0
January 19, 2024 9.60 10.35 10.35 0 81 0 60.00 1.01 1.26 1.26 0 263 0
January 19, 2024 3.15 3.65 3.65 0 129 0 70.00 4.35 4.75 4.75 0 185 0
January 19, 2024 0.44 0.70 0.70 0 81 0 80.00 12.10 12.70 12.70 0 0 0
January 19, 2024 0.01 0.14 0.14 0 4 0 90.00 22.10 22.65 22.65 0 0 0
January 19, 2024 0 0.06 0.06 0 25 0 100.00 32.10 32.65 32.65 0 25 0
March 15, 2024 18.85 19.65 19.65 0 0 0 50.00 0.24 0.59 0.59 0 0 0
March 15, 2024 14.35 15.30 15.30 0 0 0 55.00 0.60 1.09 1.09 0 25 0
March 15, 2024 10.15 11.15 11.15 0 1 0 60.00 1.30 1.79 1.79 0 12 0
March 15, 2024 6.60 7.55 7.55 0 0 0 65.00 2.51 2.88 2.88 0 11 0
March 15, 2024 3.80 4.45 4.45 0 11 0 70.00 4.65 5.15 5.15 0 0 0
March 15, 2024 1.84 2.29 2.29 0 12 0 75.00 7.85 8.65 8.65 0 0 0
March 15, 2024 0.74 1.09 1.09 0 10 0 80.00 12.10 12.85 12.85 0 0 0
March 15, 2024 0.02 0.25 0.25 0 0 0 90.00 22.10 22.65 22.65 0 0 0
January 17, 2025 28.95 30.05 30.05 0 21 0 40.00 0.23 0.64 0.64 0 52 0
January 17, 2025 24.50 25.75 25.75 0 120 0 45.00 0.50 0.76 0.76 0 109 0
January 17, 2025 20.15 21.70 21.70 0 199 0 50.00 0.90 1.25 1.25 0 201 0
January 17, 2025 12.40 13.95 13.95 0 13 0 60.00 2.50 3.15 3.15 0 403 0
January 17, 2025 6.70 7.85 7.85 0 259 0 70.00 6.00 6.65 6.65 0 294 0
January 17, 2025 2.90 3.70 3.70 0 33 0 80.00 12.45 13.95 13.95 0 20 0
January 17, 2025 0.90 1.40 1.40 0 0 0 90.00 22.00 22.75 22.75 0 0 0
January 17, 2025 0.11 0.60 0.60 0 15 0 100.00 32.00 32.75 32.75 0 0 0