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

Alimentation Couche-Tard Inc (OP: ANCTF )

55.08 -0.46 (-0.83%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 20, 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 (%)
Nov 30, 2021 37.00 37.00 37.00 37.00 138 -0.22(-0.59%)
Nov 26, 2021 37.22 37.22 37.22 156 -0.68(-1.79%)
Nov 24, 2021 37.90 37.90 37.90 37.90 140 -2.35(-5.84%)
Nov 23, 2021 40.22 40.25 40.22 40.25 1,126 +0.02(+0.05%)
Nov 22, 2021 40.23 40.23 40.23 40.23 200 +0.46(+1.16%)
Nov 08, 2021 39.77 39.77 39.77 123 -0.53(-1.32%)
Nov 05, 2021 40.30 40.30 40.30 40.30 175 +1.90(+4.94%)
Oct 27, 2021 38.40 38.40 38.40 0 -0.68(-1.75%)
Oct 26, 2021 39.08 39.08 39.08 39.08 100 -0.02(-0.04%)
Oct 22, 2021 39.10 39.10 39.10 0 -0.03(-0.07%)
Oct 19, 2021 39.13 39.13 39.13 0 +0.13(+0.34%)
Oct 18, 2021 39.15 39.22 38.88 39.00 1,400 +0.24(+0.61%)
Oct 15, 2021 38.74 38.76 38.74 38.76 200 +0.21(+0.55%)
Oct 07, 2021 38.55 38.55 38.55 2 +0.10(+0.26%)
Sep 30, 2021 38.45 38.45 38.45 10 +0.23(+0.59%)
Sep 29, 2021 38.22 38.22 38.22 38.22 206 -0.54(-1.38%)
Sep 22, 2021 38.76 38.76 38.76 0 +0.10(+0.26%)
Sep 21, 2021 38.66 38.66 38.66 38.66 254 +1.04(+2.76%)
Sep 20, 2021 38.04 38.04 37.62 37.62 902 -0.91(-2.36%)
Sep 17, 2021 38.53 38.53 38.53 38.53 325 -0.97(-2.46%)
Sep 15, 2021 39.50 39.50 39.50 0 -0.14(-0.36%)
Sep 14, 2021 39.64 39.64 39.64 39.64 101 +0.14(+0.36%)
Sep 10, 2021 39.50 39.50 39.50 42 -0.47(-1.17%)
Sep 09, 2021 39.97 39.97 39.65 39.97 200 -0.03(-0.09%)
Sep 07, 2021 40.00 40.00 40.00 0 -1.18(-2.87%)
Aug 27, 2021 41.18 41.18 41.18 0 -0.82(-1.95%)
Aug 24, 2021 42.00 42.00 42.00 0 +1.10(+2.69%)
Aug 23, 2021 41.32 41.33 40.90 40.90 450 +0.04(+0.09%)
Aug 20, 2021 40.64 40.86 40.64 40.86 1,210 -0.50(-1.22%)
Aug 18, 2021 41.37 41.37 41.37 100 +0.24(+0.59%)
Aug 16, 2021 41.12 41.12 41.12 0 +0.37(+0.92%)
Aug 09, 2021 40.75 40.75 40.75 32 -0.71(-1.70%)
Aug 05, 2021 41.45 41.45 41.45 2 -0.21(-0.49%)
Aug 03, 2021 41.66 41.66 41.66 5 +1.49(+3.71%)
Jul 29, 2021 40.17 40.17 40.17 0 +0.77(+1.95%)
Jul 28, 2021 39.40 39.40 39.40 39.40 100 -0.20(-0.49%)
Jul 27, 2021 39.60 39.60 39.60 39.60 500 -0.42(-1.05%)
Jul 26, 2021 40.02 40.02 40.02 40.02 215 +0.75(+1.91%)
Jul 23, 2021 39.26 39.27 39.26 39.27 370 -0.60(-1.51%)
Jul 22, 2021 39.86 39.87 39.86 39.87 450 +0.40(+1.01%)
Jul 21, 2021 39.47 39.47 39.47 39.47 100 +0.39(+1.00%)
Jul 20, 2021 39.09 39.09 39.08 39.08 700 -0.37(-0.95%)
Jul 16, 2021 39.46 39.46 39.46 50 -0.02(-0.05%)
Jul 15, 2021 39.48 39.48 39.48 39.48 260 +1.59(+4.19%)
Jul 12, 2021 37.89 37.89 37.89 1 +0.98(+2.66%)
Jul 06, 2021 36.91 36.91 36.91 50 -1.38(-3.62%)
Jul 02, 2021 38.29 38.29 38.29 38.29 580 +1.63(+4.46%)
Jul 01, 2021 36.66 36.66 36.66 36.66 111 -0.30(-0.81%)
Jun 30, 2021 37.65 37.65 36.59 36.96 1,680 +0.65(+1.79%)
Jun 29, 2021 35.97 36.31 35.97 36.31 3,058 +0.46(+1.30%)
Jun 28, 2021 35.91 35.91 35.55 35.85 6,351 +0.15(+0.41%)
Jun 25, 2021 35.71 35.71 35.70 35.70 201 -0.02(-0.06%)
Jun 23, 2021 35.72 35.72 35.72 20 +0.52(+1.47%)
Jun 22, 2021 35.20 35.20 35.20 35.20 476 -0.42(-1.17%)
Jun 21, 2021 35.65 35.65 35.60 35.62 423 -0.83(-2.28%)
Jun 18, 2021 36.43 36.68 36.43 36.45 605 -0.31(-0.85%)
Jun 17, 2021 36.76 36.76 36.76 36.76 101 -0.73(-1.94%)
Jun 15, 2021 37.49 37.49 37.49 11 +0.41(+1.12%)
Jun 09, 2021 37.08 37.08 37.08 0 +0.08(+0.21%)
Jun 01, 2021 37.00 37.00 37.00 1 +0.22(+0.60%)
May 28, 2021 37.03 37.03 36.78 36.78 977 -0.18(-0.49%)
May 26, 2021 36.96 36.96 36.96 21 -0.06(-0.17%)
May 25, 2021 36.91 37.03 36.85 37.02 1,230 +0.02(+0.06%)
May 24, 2021 37.00 37.00 37.00 37.00 700 +0.95(+2.63%)
May 19, 2021 36.05 36.05 36.05 116 -0.34(-0.93%)
May 18, 2021 36.23 36.39 36.10 36.39 1,126 +0.72(+2.02%)
May 14, 2021 35.67 35.67 35.67 50 +0.17(+0.48%)
May 11, 2021 35.50 35.50 35.50 1 +0.00(+0.00%)
May 10, 2021 35.50 35.50 35.50 35.50 501 +1.50(+4.41%)
May 07, 2021 34.00 34.00 34.00 34.00 668 -0.19(-0.56%)
May 05, 2021 34.19 34.19 34.19 3 +0.00(+0.00%)
May 04, 2021 34.19 34.19 34.19 55 +0.00(+0.00%)
May 03, 2021 34.50 34.50 34.19 34.19 200 +0.01(+0.03%)
Apr 30, 2021 34.18 34.18 34.18 71 +0.00(+0.00%)
Apr 29, 2021 34.17 34.18 34.17 34.18 280 +0.30(+0.89%)
Apr 28, 2021 33.88 33.88 33.88 40 +0.00(+0.00%)
Apr 27, 2021 33.65 33.88 33.65 33.88 325 +0.29(+0.86%)
Apr 26, 2021 33.24 33.68 33.24 33.59 1,620 +0.09(+0.27%)
Apr 23, 2021 33.50 33.50 33.50 33.50 200 +0.01(+0.04%)
Apr 22, 2021 33.49 33.49 33.49 33.49 170 -0.37(-1.10%)
Apr 21, 2021 33.86 33.86 33.86 33.86 176 +0.46(+1.38%)
Apr 20, 2021 33.40 33.40 33.40 130 +0.00(+0.00%)
Apr 19, 2021 33.40 33.40 33.40 33.40 267 -0.19(-0.57%)
Apr 16, 2021 33.59 33.59 33.59 33.59 500 +0.44(+1.33%)
Apr 15, 2021 33.15 33.15 33.15 101 +0.00(+0.00%)
Apr 14, 2021 33.08 33.15 33.08 33.15 831 -0.18(-0.55%)
Apr 13, 2021 33.33 33.33 33.33 33.33 332 +0.25(+0.77%)
Apr 09, 2021 33.08 33.08 33.08 0 +0.00(+0.00%)
Apr 08, 2021 32.80 33.08 32.80 33.08 581 -0.22(-0.66%)
Apr 07, 2021 33.00 33.30 33.00 33.30 891 +0.88(+2.72%)
Apr 06, 2021 32.50 32.50 32.42 32.42 525 -0.58(-1.77%)
Apr 05, 2021 33.00 33.00 33.00 33.00 296 +0.35(+1.07%)
Apr 01, 2021 32.65 32.65 32.65 1 +0.00(+0.00%)
Mar 31, 2021 32.79 32.79 32.65 32.65 552 -0.03(-0.09%)
Mar 30, 2021 32.68 32.68 32.68 84 +0.00(+0.00%)
Mar 29, 2021 32.68 32.68 32.68 32.68 519 +0.96(+3.03%)
Mar 26, 2021 31.72 31.72 31.72 31.72 200 -0.63(-1.95%)
Mar 25, 2021 32.35 32.35 32.35 3 +0.00(+0.00%)
Mar 24, 2021 32.35 32.35 32.35 21 +0.00(+0.00%)
Mar 23, 2021 32.35 32.35 32.35 35 +0.00(+0.00%)
Mar 22, 2021 32.35 32.35 32.35 32.35 712 -0.02(-0.06%)
Mar 19, 2021 32.41 32.41 32.37 32.37 600 +0.05(+0.16%)
Mar 18, 2021 32.33 32.33 32.32 32.32 1,054 -1.29(-3.83%)
Mar 16, 2021 33.60 33.60 33.60 0 +0.33(+1.01%)
Mar 15, 2021 33.27 33.27 33.27 33.27 170 +0.02(+0.06%)
Mar 12, 2021 33.00 33.25 32.70 33.25 300 +0.37(+1.13%)
Mar 11, 2021 32.96 32.96 32.86 32.88 403 +0.55(+1.70%)
Mar 10, 2021 32.34 32.34 32.33 32.33 395 +0.33(+1.03%)
Mar 05, 2021 32.00 32.00 32.00 0 +0.73(+2.32%)
Mar 04, 2021 31.27 31.27 31.27 31.27 148 +0.49(+1.59%)
Mar 02, 2021 30.78 30.78 30.78 0 +0.00(+0.00%)
Mar 01, 2021 30.78 30.78 30.78 30.78 530 +0.47(+1.57%)
Feb 26, 2021 30.31 30.31 30.31 21 +0.00(+0.00%)
Feb 25, 2021 30.31 30.31 30.31 10 +0.00(+0.00%)
Feb 24, 2021 30.31 30.31 30.31 30.31 875 -0.09(-0.30%)
Feb 22, 2021 30.40 30.40 30.40 0 +0.00(+0.00%)
Feb 19, 2021 30.59 30.59 30.40 30.40 400 -0.26(-0.84%)
Feb 18, 2021 30.66 30.66 29.63 30.66 810 -0.20(-0.66%)
Feb 17, 2021 31.10 31.10 30.86 30.86 652 -0.43(-1.37%)
Feb 16, 2021 31.29 31.29 31.25 31.29 581 -0.16(-0.52%)
Feb 12, 2021 31.45 31.45 31.45 31.45 200 +0.54(+1.76%)
Feb 11, 2021 30.91 30.91 30.91 50 +0.00(+0.00%)
Feb 10, 2021 31.26 31.26 30.91 30.91 1,727 +0.15(+0.49%)
Feb 09, 2021 30.90 30.90 30.72 30.76 897 -0.47(-1.49%)
Feb 08, 2021 31.50 31.50 31.22 31.23 2,763 -0.77(-2.40%)
Feb 05, 2021 31.99 31.99 31.99 31.99 100 -0.27(-0.85%)
Feb 04, 2021 31.99 32.27 31.98 32.27 842 +0.40(+1.25%)
Feb 03, 2021 31.87 31.87 31.87 31.87 380 +0.88(+2.85%)
Feb 02, 2021 31.00 31.00 30.98 30.99 460 +0.20(+0.65%)
Feb 01, 2021 30.78 30.78 30.78 69 +0.00(+0.00%)
Jan 29, 2021 30.90 30.90 30.69 30.78 2,800 -0.06(-0.20%)
Jan 28, 2021 30.85 30.85 30.69 30.85 273 -0.03(-0.11%)
Jan 27, 2021 30.88 30.88 30.88 30.88 177 -0.13(-0.42%)
Jan 26, 2021 31.01 31.01 31.01 15 +0.00(+0.00%)
Jan 25, 2021 31.01 31.01 31.01 31.01 264 +0.32(+1.04%)
Jan 22, 2021 30.69 30.69 30.69 77 +0.00(+0.00%)
Jan 20, 2021 30.69 30.69 30.69 0 +0.59(+1.96%)
Jan 19, 2021 30.41 30.81 30.10 30.10 3,423 -0.16(-0.54%)
Jan 15, 2021 29.93 30.27 29.73 30.26 2,900 +0.99(+3.37%)
Jan 14, 2021 30.74 30.75 29.27 29.27 6,949 -0.52(-1.76%)
Jan 13, 2021 29.85 31.40 29.42 29.80 8,002 -4.14(-12.19%)
Jan 12, 2021 33.94 33.94 33.94 4 +0.00(+0.00%)
Jan 11, 2021 33.94 33.94 33.94 30 +0.00(+0.00%)
Jan 08, 2021 33.94 33.94 33.94 25 +0.00(+0.00%)
Jan 07, 2021 34.21 34.21 33.94 33.94 951 -0.42(-1.22%)
Jan 06, 2021 34.35 34.35 34.35 34.35 123 -0.50(-1.44%)
Jan 05, 2021 34.86 35.29 34.86 34.86 686 +0.37(+1.06%)
Jan 04, 2021 34.49 35.03 34.49 34.49 270 +0.00(+0.00%)
Dec 31, 2020 34.49 34.49 34.49 75 -0.21(-0.59%)
Dec 30, 2020 34.70 34.70 34.70 75 +0.00(+0.00%)
Dec 24, 2020 34.70 34.70 34.70 0 -0.70(-1.99%)
Dec 23, 2020 35.40 35.40 35.40 55 +0.00(+0.00%)
Dec 21, 2020 35.40 35.40 35.40 0 +0.30(+0.85%)
Dec 17, 2020 35.10 35.10 35.10 0 +0.00(+0.00%)
Dec 11, 2020 35.10 35.10 35.10 0 +0.00(+0.00%)
Dec 09, 2020 35.10 35.10 35.10 0 +0.16(+0.46%)
Dec 08, 2020 34.98 34.99 34.89 34.94 2,680 -0.01(-0.03%)
Dec 07, 2020 34.95 34.95 34.95 34.95 1,145 +0.02(+0.06%)
Dec 04, 2020 35.00 35.00 34.80 34.93 1,200 +1.22(+3.62%)
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.