Skip to main content

Alimentation Couche-Tard Inc (OP: ANCTF )

57.25 +0.40 (+0.71%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 57.10 57.48 56.14 57.25 90,111 +0.40(+0.71%)
Mar 27, 2024 56.60 57.48 56.60 56.84 21,139 +0.06(+0.11%)
Mar 26, 2024 57.00 57.70 56.50 56.78 11,356 -0.92(-1.59%)
Mar 25, 2024 57.40 57.80 56.70 57.70 169,420 +0.42(+0.73%)
Mar 22, 2024 58.10 58.10 56.10 57.28 85,523 -0.77(-1.32%)
Mar 21, 2024 58.99 58.99 55.28 58.05 342,847 -1.95(-3.25%)
Mar 20, 2024 60.75 60.75 59.95 60.00 5,478 -0.77(-1.28%)
Mar 19, 2024 59.71 60.96 59.60 60.77 7,091 +1.06(+1.77%)
Mar 18, 2024 61.66 61.66 59.65 59.72 9,131 -2.05(-3.32%)
Mar 15, 2024 61.40 62.14 61.17 61.77 19,540 +0.75(+1.23%)
Mar 14, 2024 61.48 61.48 60.70 61.02 4,337 -0.81(-1.32%)
Mar 13, 2024 61.71 61.83 61.57 61.83 27,413 +0.12(+0.19%)
Mar 12, 2024 61.45 61.71 61.18 61.71 3,254 +0.78(+1.28%)
Mar 11, 2024 61.39 61.55 60.93 60.93 4,000 -0.47(-0.76%)
Mar 08, 2024 62.62 62.65 60.94 61.40 16,893 -1.39(-2.21%)
Mar 07, 2024 63.00 63.30 62.00 62.79 6,878 +0.95(+1.53%)
Mar 06, 2024 61.81 62.05 61.67 61.84 22,516 +0.09(+0.14%)
Mar 05, 2024 61.76 61.76 61.75 61.76 2,591 +0.23(+0.38%)
Mar 04, 2024 61.70 62.11 61.45 61.53 6,626 -0.24(-0.40%)
Mar 01, 2024 61.88 61.97 61.30 61.77 4,531 -0.82(-1.31%)
Feb 29, 2024 62.31 62.59 62.09 62.59 199,410 +0.33(+0.54%)
Feb 28, 2024 62.48 62.64 62.18 62.26 11,733 -1.34(-2.10%)
Feb 27, 2024 62.92 63.83 62.92 63.59 18,639 -0.33(-0.51%)
Feb 26, 2024 64.00 64.34 63.92 63.92 7,304 +0.16(+0.25%)
Feb 23, 2024 63.90 63.91 63.69 63.76 9,243 +0.21(+0.33%)
Feb 22, 2024 63.00 64.17 63.00 63.55 5,980 +0.74(+1.18%)
Feb 21, 2024 63.32 63.32 62.67 62.81 5,774 +0.21(+0.33%)
Feb 20, 2024 62.20 62.80 62.20 62.60 6,995 +1.66(+2.72%)
Feb 16, 2024 61.53 61.99 60.87 60.94 8,923 -0.96(-1.54%)
Feb 15, 2024 62.11 62.18 61.59 61.90 5,133 +0.11(+0.17%)
Feb 14, 2024 59.96 61.79 59.73 61.79 17,803 +2.57(+4.34%)
Feb 13, 2024 59.63 59.73 59.22 59.22 5,160 -0.88(-1.46%)
Feb 12, 2024 60.45 60.58 59.87 60.09 6,487 -0.16(-0.26%)
Feb 09, 2024 59.75 60.28 59.59 60.25 5,628 +1.05(+1.77%)
Feb 08, 2024 58.49 59.20 58.49 59.20 36,404 +0.57(+0.97%)
Feb 07, 2024 59.16 59.21 58.60 58.63 5,934 -0.27(-0.46%)
Feb 06, 2024 58.68 58.91 58.50 58.90 13,109 +0.60(+1.03%)
Feb 05, 2024 59.15 59.53 58.25 58.30 8,691 -1.15(-1.94%)
Feb 02, 2024 59.42 59.56 59.00 59.45 11,342 -0.06(-0.11%)
Feb 01, 2024 59.14 59.88 59.14 59.52 5,232 +0.52(+0.87%)
Jan 31, 2024 59.63 59.89 59.00 59.00 3,895 -1.10(-1.83%)
Jan 30, 2024 59.74 60.10 59.68 60.10 36,937 +0.56(+0.94%)
Jan 29, 2024 60.15 60.15 59.33 59.54 10,990 +0.17(+0.28%)
Jan 26, 2024 59.57 59.76 59.36 59.37 50,759 -0.42(-0.70%)
Jan 25, 2024 59.95 60.31 59.65 59.79 321,940 -0.39(-0.64%)
Jan 24, 2024 60.40 60.86 60.09 60.18 44,618 -0.22(-0.36%)
Jan 23, 2024 59.84 60.66 59.84 60.40 10,598 +0.55(+0.93%)
Jan 22, 2024 60.75 60.75 59.84 59.84 175,603 -0.95(-1.56%)
Jan 19, 2024 61.48 61.48 59.84 60.79 7,561 +0.56(+0.93%)
Jan 18, 2024 58.71 60.23 58.65 60.23 6,046 +1.71(+2.92%)
Jan 17, 2024 57.65 58.52 57.38 58.52 8,083 +0.02(+0.03%)
Jan 16, 2024 58.09 58.90 57.44 58.50 17,734 +0.27(+0.46%)
Jan 12, 2024 60.00 60.00 58.23 58.23 8,624 -1.38(-2.31%)
Jan 11, 2024 59.50 59.95 58.83 59.60 25,665 -0.27(-0.45%)
Jan 10, 2024 59.49 60.12 59.49 59.88 6,856 +0.33(+0.55%)
Jan 09, 2024 59.19 59.63 59.19 59.55 11,575 -0.38(-0.63%)
Jan 08, 2024 59.00 59.92 58.96 59.92 21,924 +0.11(+0.18%)
Jan 05, 2024 59.52 60.05 59.19 59.81 6,242 +0.47(+0.79%)
Jan 04, 2024 59.55 59.55 58.99 59.34 9,638 +0.11(+0.19%)
Jan 03, 2024 58.80 59.23 58.58 59.23 34,974 +0.76(+1.30%)
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.