Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alimentation Couche-Tard Inc (OP: ANCTF )

56.50 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.48 32.48 32.48 10 +0.00(+0.00%)
Oct 29, 2020 32.48 32.48 32.48 50 +0.00(+0.00%)
Oct 28, 2020 32.48 32.48 32.48 5 +0.00(+0.00%)
Oct 27, 2020 32.41 32.48 32.41 32.48 665 -0.99(-2.94%)
Oct 26, 2020 33.46 33.46 33.46 33 +0.00(+0.00%)
Oct 21, 2020 33.46 33.46 33.46 0 -0.81(-2.38%)
Oct 20, 2020 34.28 34.28 34.28 90 +0.00(+0.00%)
Oct 19, 2020 34.28 34.28 34.28 43 +0.00(+0.00%)
Oct 15, 2020 34.28 34.28 34.28 0 +0.00(+0.00%)
Oct 14, 2020 34.28 34.28 34.28 34.28 150 -0.13(-0.37%)
Oct 13, 2020 34.43 34.43 34.40 34.40 325 -0.41(-1.19%)
Oct 12, 2020 34.82 34.82 34.82 39 +0.00(+0.00%)
Oct 09, 2020 34.82 34.82 34.82 34.82 300 -0.02(-0.05%)
Oct 08, 2020 34.83 34.83 34.83 34.83 1,000 -0.29(-0.81%)
Oct 05, 2020 35.12 35.12 35.12 0 +0.00(+0.00%)
Oct 01, 2020 35.12 35.12 35.12 0 +0.00(+0.00%)
Sep 28, 2020 35.12 35.12 35.12 0 +0.00(+0.00%)
Sep 23, 2020 35.12 35.12 35.12 0 +2.13(+6.46%)
Sep 21, 2020 32.99 32.99 32.99 0 +0.00(+0.00%)
Sep 17, 2020 32.99 32.99 32.99 0 -0.00(-0.02%)
Sep 16, 2020 32.99 32.99 32.99 32.99 300 -1.22(-3.55%)
Sep 15, 2020 34.24 34.24 34.21 34.21 610 -1.46(-4.09%)
Sep 14, 2020 34.88 35.67 34.88 35.67 1,000 +0.41(+1.17%)
Sep 11, 2020 35.26 35.26 35.26 3 +0.00(+0.00%)
Sep 09, 2020 35.26 35.26 35.26 0 +1.22(+3.58%)
Sep 08, 2020 34.04 34.04 34.04 34.04 140 -0.48(-1.40%)
Sep 04, 2020 34.74 34.74 34.52 34.52 800 -0.66(-1.88%)
Sep 03, 2020 35.18 35.18 35.18 130 +0.00(+0.00%)
Sep 02, 2020 35.33 35.33 35.03 35.18 820 +1.14(+3.36%)
Aug 28, 2020 34.04 34.04 34.04 0 +0.00(+0.00%)
Aug 25, 2020 34.04 34.04 34.04 0 -0.36(-1.04%)
Aug 24, 2020 34.40 34.40 34.40 34.40 120 +0.32(+0.93%)
Aug 21, 2020 34.09 34.09 34.08 34.08 2,000 -0.88(-2.53%)
Aug 19, 2020 34.96 34.96 34.96 0 +0.58(+1.70%)
Aug 18, 2020 34.38 34.38 34.38 34.38 300 -0.20(-0.57%)
Aug 14, 2020 34.58 34.58 34.58 0 +0.63(+1.85%)
Aug 13, 2020 33.95 33.95 33.95 45 +0.00(+0.00%)
Aug 12, 2020 33.95 33.95 33.95 33.95 100 -0.38(-1.11%)
Aug 11, 2020 34.33 34.33 34.33 34.33 302 -0.39(-1.12%)
Aug 10, 2020 34.72 34.72 34.72 100 +0.00(+0.00%)
Aug 07, 2020 34.72 34.72 34.72 5 +0.00(+0.00%)
Aug 04, 2020 34.72 34.72 34.72 0 +0.00(+0.00%)
Aug 03, 2020 34.72 34.72 34.72 50 +0.00(+0.00%)
Jul 31, 2020 34.72 34.72 34.72 34.72 300 +0.19(+0.56%)
Jul 29, 2020 34.53 34.53 34.53 0 +0.00(+0.00%)
Jul 27, 2020 34.53 34.53 34.53 0 +0.38(+1.11%)
Jul 24, 2020 34.22 34.22 34.15 34.15 300 -0.07(-0.21%)
Jul 23, 2020 34.22 34.22 34.22 34.22 300 +0.31(+0.91%)
Jul 21, 2020 33.91 33.91 33.91 0 +0.39(+1.16%)
Jul 16, 2020 33.52 33.52 33.52 0 +1.49(+4.65%)
Jul 14, 2020 32.03 32.03 32.03 0 +0.00(+0.00%)
Jul 13, 2020 32.03 32.03 32.03 1 +0.00(+0.00%)
Jul 10, 2020 32.03 32.03 32.03 1 +0.00(+0.00%)
Jul 09, 2020 32.03 32.03 32.03 6 +0.00(+0.00%)
Jul 07, 2020 32.03 32.03 32.03 0 +0.00(+0.00%)
Jul 06, 2020 32.03 32.03 32.03 32.03 352 +0.00(+0.00%)
Jun 30, 2020 32.03 32.03 32.03 0 +0.00(+0.00%)
Jun 29, 2020 32.03 32.03 32.03 1 +0.00(+0.00%)
Jun 26, 2020 32.03 32.03 32.03 3 +0.00(+0.00%)
Jun 19, 2020 32.03 32.03 32.03 0 +0.00(+0.00%)
Jun 11, 2020 32.03 32.03 32.03 0 +0.00(+0.00%)
Jun 09, 2020 32.03 32.03 32.03 0 +0.00(+0.00%)
Jun 08, 2020 32.03 32.03 32.03 82 +0.00(+0.00%)
Jun 05, 2020 32.03 32.03 32.03 20 +0.00(+0.00%)
Jun 04, 2020 32.33 32.33 32.03 32.03 705 +0.41(+1.30%)
Jun 02, 2020 31.62 31.62 31.62 0 +0.40(+1.28%)
May 29, 2020 31.22 31.22 31.22 0 +1.40(+4.70%)
May 27, 2020 29.82 29.82 29.82 0 +0.00(+0.00%)
May 26, 2020 29.82 29.82 29.82 20 +0.00(+0.00%)
May 21, 2020 29.82 29.82 29.82 0 +1.07(+3.72%)
May 20, 2020 28.75 28.75 28.75 25 +0.00(+0.00%)
May 15, 2020 28.75 28.75 28.75 0 -0.41(-1.41%)
May 12, 2020 29.16 29.16 29.16 0 +0.10(+0.35%)
May 11, 2020 29.06 29.06 29.06 29.06 114 +0.13(+0.45%)
May 08, 2020 28.93 28.93 28.93 60 +0.00(+0.00%)
May 07, 2020 28.93 28.93 28.93 28.93 100 -0.49(-1.67%)
May 01, 2020 29.42 29.42 29.42 0 +0.52(+1.80%)
Apr 29, 2020 28.90 28.90 28.90 0 -0.03(-0.11%)
Apr 28, 2020 28.93 28.93 28.93 28.93 250 +0.54(+1.89%)
Apr 24, 2020 28.40 28.40 28.40 0 +2.12(+8.05%)
Apr 21, 2020 26.28 26.28 26.28 0 +0.00(+0.00%)
Apr 20, 2020 26.28 26.28 26.28 75 +0.00(+0.00%)
Apr 14, 2020 26.28 26.28 26.28 0 +0.39(+1.51%)
Apr 09, 2020 25.89 25.89 25.89 0 +0.04(+0.15%)
Apr 08, 2020 25.85 25.85 25.85 25.85 300 -0.03(-0.11%)
Apr 07, 2020 25.88 25.88 25.88 25.88 100 +3.31(+14.69%)
Apr 03, 2020 22.56 22.56 22.56 0 +0.00(+0.00%)
Apr 01, 2020 22.56 22.56 22.56 0 -0.37(-1.60%)
Mar 31, 2020 22.93 22.93 22.93 51 +0.00(+0.00%)
Mar 30, 2020 23.47 23.47 22.93 22.93 813 -0.57(-2.42%)
Mar 27, 2020 22.83 23.50 22.83 23.50 800 -0.49(-2.06%)
Mar 25, 2020 23.99 23.99 23.99 0 +0.99(+4.32%)
Mar 24, 2020 22.58 23.00 22.47 23.00 2,302 +0.50(+2.22%)
Mar 23, 2020 21.00 23.18 21.00 22.50 1,415 -2.05(-8.37%)
Mar 20, 2020 24.55 24.55 24.55 24.55 200 +2.50(+11.36%)
Mar 18, 2020 22.05 22.05 22.05 0 -0.70(-3.08%)
Mar 17, 2020 22.75 22.75 22.75 22.75 1,010 -1.12(-4.68%)
Mar 16, 2020 24.22 24.22 23.61 23.87 1,800 -2.27(-8.70%)
Mar 13, 2020 26.64 26.64 26.14 26.14 1,000 +1.09(+4.37%)
Mar 12, 2020 24.69 25.34 24.69 25.05 610 -4.44(-15.07%)
Mar 11, 2020 30.10 30.10 29.49 29.49 4,320 -0.75(-2.48%)
Mar 09, 2020 30.24 30.24 30.24 0 -0.26(-0.85%)
Mar 03, 2020 30.50 30.50 30.50 0 +0.00(+0.00%)
Mar 02, 2020 30.50 30.50 30.50 30.50 313 -0.05(-0.18%)
Feb 28, 2020 30.55 30.55 30.55 30.55 300 -2.04(-6.26%)
Feb 26, 2020 32.60 32.60 32.60 0 +0.17(+0.51%)
Feb 25, 2020 32.67 32.67 32.43 32.43 1,063 -0.92(-2.75%)
Feb 24, 2020 33.35 33.35 33.35 80 +0.00(+0.00%)
Feb 19, 2020 33.35 33.35 33.35 0 +0.00(+0.00%)
Feb 14, 2020 33.35 33.35 33.35 0 -0.63(-1.85%)
Feb 06, 2020 33.98 33.98 33.98 0 +0.00(+0.00%)
Feb 05, 2020 33.98 33.98 33.98 1 +0.00(+0.00%)
Jan 30, 2020 33.98 33.98 33.98 0 +0.00(+0.00%)
Jan 29, 2020 33.98 33.98 33.98 33.98 590 -0.33(-0.96%)
Jan 28, 2020 34.31 34.31 34.31 34.31 135 +0.92(+2.75%)
Jan 27, 2020 33.40 33.40 33.39 33.39 550 +0.05(+0.16%)
Jan 15, 2020 33.34 33.34 33.34 0 +0.00(+0.00%)
Jan 14, 2020 33.34 33.34 33.34 2 +0.00(+0.00%)
Jan 13, 2020 33.34 33.34 33.34 33.34 600 +0.17(+0.51%)
Jan 10, 2020 33.17 33.17 33.17 33.17 200 +1.15(+3.60%)
Jan 08, 2020 32.01 32.01 32.01 0 +0.00(+0.00%)
Jan 06, 2020 32.01 32.01 32.01 0 +0.00(+0.00%)
Jan 02, 2020 32.01 32.01 32.01 0 -0.09(-0.27%)
Dec 27, 2019 32.10 32.10 32.10 0 -0.15(-0.47%)
Dec 23, 2019 32.25 32.25 32.25 0 +0.00(+0.00%)
Dec 20, 2019 32.25 32.25 32.25 32.25 100 -0.40(-1.22%)
Dec 13, 2019 32.65 32.65 32.65 0 -0.34(-1.03%)
Dec 06, 2019 32.99 32.99 32.99 0 +0.31(+0.95%)
Dec 05, 2019 32.68 32.68 32.68 32.68 175 -0.68(-2.03%)
Dec 02, 2019 33.36 33.36 33.36 0 +0.00(+0.00%)
Nov 27, 2019 33.36 33.36 33.36 0 +0.57(+1.72%)
Nov 26, 2019 32.79 32.79 32.79 32.79 240 +1.20(+3.80%)
Nov 25, 2019 31.59 31.59 31.59 31.59 100 +0.89(+2.90%)
Nov 21, 2019 30.70 30.70 30.70 0 -0.81(-2.58%)
Nov 18, 2019 31.51 31.51 31.51 0 +0.51(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.