Alimentation Couche-Tard Inc. (TSX:ATD)
Canada flag Canada · Delayed Price · Currency is CAD
70.18
-1.82 (-2.53%)
Aug 1, 2025, 4:00 PM EDT

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202571.6871.6870.0370.1870.18-2.53%1,447,119
Jul 31, 202572.6773.8071.8172.0072.00-1.55%1,802,427
Jul 30, 202572.5973.2871.9373.1373.130.62%1,702,528
Jul 29, 202573.6973.6972.6372.6872.68-1.10%1,890,317
Jul 28, 202574.0474.0573.1773.4973.49-1.13%1,401,700
Jul 25, 202575.0275.0974.2074.3374.33-0.73%1,310,000
Jul 24, 202576.2076.7074.6874.8874.88-1.82%1,802,705
Jul 23, 202576.8577.6876.1176.2776.27-0.70%1,846,600
Jul 22, 202576.6577.6676.5676.8176.810.18%1,743,700
Jul 21, 202575.8978.1175.8876.6776.671.64%3,401,946
Jul 18, 202574.4175.5073.9175.4375.431.93%3,618,529
Jul 17, 202579.2680.9672.4574.0074.008.31%6,754,700
Jul 16, 202568.4268.4267.9268.3268.320.32%817,518
Jul 15, 202568.8268.9567.9068.1068.10-1.16%974,210
Jul 14, 202568.7269.2367.9268.9068.900.39%1,432,332
Jul 11, 202569.0369.5168.3868.6368.63-1.48%1,292,521
Jul 10, 202569.3870.4469.2869.6669.660.36%1,531,024
Jul 9, 202569.0769.5068.6869.4169.410.45%815,917
Jul 8, 202569.1269.4268.7869.1069.10-1,273,400
Jul 7, 202568.9870.1768.7569.1069.10-0.04%1,152,738
Jul 4, 202568.6669.7368.5569.1368.940.25%493,144
Jul 3, 202568.6869.1668.4168.9668.770.70%768,719
Jul 2, 202567.8668.5467.2168.4868.291.17%2,958,014
Jun 30, 202567.5568.0066.9367.6967.500.07%1,387,017
Jun 27, 202568.7968.8067.1767.6467.45-1.83%3,414,000
Jun 26, 202569.0069.7068.1068.9068.710.13%1,986,800
Jun 25, 202570.7270.7868.7468.8168.62-2.84%1,563,200
Jun 24, 202570.1170.8769.9870.8270.620.75%1,620,300
Jun 23, 202570.0171.1470.0170.2970.090.37%958,229
Jun 20, 202571.3971.3969.3470.0369.83-1.19%3,086,900
Jun 19, 202571.1071.6170.7170.8770.67-0.70%546,842
Jun 18, 202572.0672.3571.2671.3771.17-0.89%1,354,800
Jun 17, 202572.5072.9571.8672.0171.81-0.92%921,545
Jun 16, 202573.2573.8372.4172.6872.47-0.60%1,327,400
Jun 13, 202573.3174.1872.8673.1272.91-0.77%906,600
Jun 12, 202572.7474.0372.3573.6973.481.40%1,080,600
Jun 11, 202574.2674.7072.6372.6772.47-2.22%1,226,500
Jun 10, 202571.7574.8171.6974.3274.113.55%1,249,300
Jun 9, 202572.0272.4471.4071.7771.57-0.51%756,500
Jun 6, 202572.7173.2072.0272.1471.94-0.35%705,400
Jun 5, 202573.0573.3072.1772.3972.19-0.81%740,724
Jun 4, 202572.6473.3272.3872.9872.770.43%786,600
Jun 3, 202573.1673.3071.6172.6772.47-0.70%1,163,700
Jun 2, 202571.0173.5070.2073.1872.972.85%1,547,500
May 30, 202571.5972.8670.8871.1570.95-0.63%2,914,000
May 29, 202573.0673.5271.5771.6071.40-1.86%1,020,200
May 28, 202572.5973.2372.2072.9672.750.29%1,490,514
May 27, 202569.7973.0669.7072.7572.544.86%1,833,634
May 26, 202569.0669.7268.7569.3869.180.84%399,800
May 23, 202567.8169.0467.6368.8068.611.31%1,607,300