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

Alimentation Couche-Tard Inc (OP: ANCTF )

55.26 -0.18 (-0.33%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 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 (%)
Mar 31, 2022 44.50 45.39 44.50 45.32 3,535 +0.94(+2.12%)
Mar 30, 2022 44.17 44.51 44.17 44.38 5,563 +0.22(+0.50%)
Mar 29, 2022 44.08 44.35 44.08 44.16 6,918 -0.18(-0.41%)
Mar 28, 2022 43.28 45.05 43.28 44.34 6,239 +0.92(+2.12%)
Mar 25, 2022 42.39 43.50 42.36 43.42 7,558 +0.58(+1.35%)
Mar 24, 2022 39.86 42.87 39.86 42.84 8,856 +0.96(+2.29%)
Mar 23, 2022 41.83 41.88 41.78 41.88 4,097 -0.28(-0.66%)
Mar 22, 2022 41.74 42.16 41.65 42.16 51,802 +0.48(+1.15%)
Mar 21, 2022 41.62 41.68 41.48 41.68 6,904 -0.38(-0.91%)
Mar 18, 2022 41.73 42.06 41.67 42.06 4,023 +0.52(+1.25%)
Mar 17, 2022 40.39 41.54 40.39 41.54 6,937 +1.86(+4.69%)
Mar 16, 2022 38.34 39.68 36.94 39.68 4,513 +1.84(+4.87%)
Mar 15, 2022 37.88 38.09 37.78 37.84 34,897 -0.47(-1.23%)
Mar 14, 2022 38.35 38.53 38.13 38.31 16,638 -0.02(-0.05%)
Mar 11, 2022 38.33 38.65 38.25 38.33 7,412 -0.29(-0.76%)
Mar 10, 2022 37.90 38.62 37.90 38.62 4,869 +0.64(+1.70%)
Mar 09, 2022 36.90 37.98 36.81 37.98 22,769 +2.14(+5.97%)
Mar 08, 2022 35.75 36.22 35.26 35.84 27,981 -0.46(-1.27%)
Mar 07, 2022 37.65 38.06 36.29 36.30 18,158 -1.75(-4.60%)
Mar 04, 2022 36.77 38.25 36.77 38.05 6,604 -0.21(-0.55%)
Mar 03, 2022 38.43 38.79 38.26 38.26 5,801 -0.91(-2.32%)
Mar 02, 2022 39.12 40.00 39.00 39.17 5,805 +0.53(+1.37%)
Mar 01, 2022 38.87 38.95 38.36 38.64 4,696 -0.67(-1.70%)
Feb 28, 2022 39.68 39.87 39.14 39.31 100,004 -0.39(-0.98%)
Feb 25, 2022 37.62 39.73 39.17 39.70 4,375 +1.08(+2.80%)
Feb 24, 2022 37.57 38.69 37.26 38.62 23,349 -0.04(-0.11%)
Feb 23, 2022 39.10 39.14 38.62 38.66 7,427 +0.14(+0.36%)
Feb 22, 2022 38.95 38.97 38.41 38.52 7,936 -0.38(-0.98%)
Feb 18, 2022 38.90 0 -1.38(-3.43%)
Feb 17, 2022 39.77 40.28 39.77 40.28 4,029 -0.38(-0.93%)
Feb 16, 2022 41.34 41.34 40.60 40.66 9,199 -0.38(-0.93%)
Feb 15, 2022 41.17 41.17 40.50 41.04 39,405 -0.27(-0.65%)
Feb 14, 2022 41.23 41.58 41.22 41.31 5,685 -0.84(-1.99%)
Feb 11, 2022 42.67 42.74 42.06 42.15 8,443 -0.22(-0.52%)
Feb 10, 2022 43.55 43.55 42.37 42.37 6,058 -1.09(-2.51%)
Feb 09, 2022 42.85 43.56 42.80 43.46 13,728 +0.74(+1.73%)
Feb 08, 2022 42.67 42.89 42.67 42.72 8,006 +0.20(+0.47%)
Feb 07, 2022 41.79 42.73 41.55 42.52 10,779 +0.73(+1.75%)
Feb 04, 2022 41.87 42.20 41.79 41.79 186,834 -0.02(-0.05%)
Feb 03, 2022 42.03 42.12 41.81 41.81 15,324 -0.41(-0.97%)
Feb 02, 2022 42.62 42.62 42.22 42.22 5,445 +0.35(+0.84%)
Feb 01, 2022 41.40 42.12 41.34 41.87 12,058 +1.46(+3.61%)
Jan 31, 2022 37.83 40.41 37.83 40.41 27,129 +1.43(+3.67%)
Jan 28, 2022 37.49 38.98 37.49 38.98 7,720 +0.58(+1.51%)
Jan 27, 2022 38.91 39.10 38.40 38.40 5,954 -0.14(-0.36%)
Jan 26, 2022 40.21 40.29 38.54 38.54 8,633 -1.09(-2.75%)
Jan 25, 2022 38.68 39.63 38.39 39.63 10,851 +0.26(+0.66%)
Jan 24, 2022 38.31 39.45 37.60 39.37 16,395 +0.71(+1.84%)
Jan 21, 2022 39.50 40.01 38.58 38.66 10,617 -1.42(-3.54%)
Jan 20, 2022 40.84 40.84 40.08 40.08 7,741 -0.32(-0.79%)
Jan 19, 2022 41.30 41.30 40.34 40.40 16,434 -0.71(-1.73%)
Jan 18, 2022 41.27 41.37 40.93 41.11 14,663 +0.13(+0.32%)
Jan 14, 2022 40.98 0 -0.14(-0.34%)
Jan 13, 2022 41.58 41.59 41.12 41.12 9,008 -0.09(-0.22%)
Jan 12, 2022 40.62 41.32 40.53 41.21 4,286 +0.97(+2.41%)
Jan 11, 2022 39.78 40.24 39.78 40.24 3,317 +0.13(+0.32%)
Jan 10, 2022 39.60 40.11 38.64 40.11 10,578 +0.34(+0.85%)
Jan 07, 2022 40.06 40.25 39.77 39.77 6,151 -0.52(-1.28%)
Jan 06, 2022 40.23 40.38 40.23 40.29 2,617 +0.55(+1.37%)
Jan 05, 2022 40.81 40.81 39.74 39.74 6,079 -1.32(-3.21%)
Jan 04, 2022 41.69 42.70 40.87 41.06 11,506 -3.69(-8.25%)
Jan 03, 2022 42.57 45.85 42.57 44.75 952 +2.85(+6.79%)
Dec 31, 2021 41.00 42.38 41.00 41.90 4,979 -0.11(-0.25%)
Dec 30, 2021 41.23 42.18 41.23 42.01 10,517 +0.59(+1.42%)
Dec 29, 2021 40.55 41.54 40.55 41.42 6,875 +2.62(+6.75%)
Dec 28, 2021 40.89 41.71 38.66 38.80 3,497 -3.20(-7.62%)
Dec 27, 2021 41.67 42.00 39.52 42.00 4,241 +0.67(+1.63%)
Dec 23, 2021 40.97 41.33 40.84 41.33 5,075 +1.10(+2.73%)
Dec 22, 2021 39.27 40.53 39.23 40.23 6,328 +0.84(+2.13%)
Dec 21, 2021 36.79 39.71 36.79 39.39 6,624 +2.05(+5.50%)
Dec 20, 2021 37.35 37.74 37.01 37.34 7,647 +0.08(+0.20%)
Dec 17, 2021 37.25 38.01 37.09 37.26 19,387 +0.08(+0.22%)
Dec 16, 2021 37.36 37.58 36.99 37.18 13,823 -0.12(-0.32%)
Dec 15, 2021 37.83 37.96 37.00 37.30 10,229 -0.51(-1.34%)
Dec 14, 2021 37.62 38.55 37.12 37.80 12,030 -0.66(-1.70%)
Dec 13, 2021 39.12 39.38 38.37 38.46 6,287 -0.86(-2.19%)
Dec 10, 2021 40.70 40.77 39.32 39.32 8,187 -1.69(-4.12%)
Dec 09, 2021 40.91 41.42 40.84 41.01 6,467 +1.51(+3.82%)
Dec 08, 2021 39.50 39.50 39.50 39.50 150 +0.48(+1.22%)
Dec 07, 2021 39.28 39.28 39.02 39.02 3,500 +1.64(+4.39%)
Dec 03, 2021 37.38 37.38 37.38 0 +0.10(+0.27%)
Dec 02, 2021 37.28 37.28 37.28 37.28 1,146 -0.12(-0.31%)
Dec 01, 2021 37.40 37.40 37.40 37.40 500 +0.40(+1.08%)
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%)
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.