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 (%)
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%)
Dec 03, 2020 33.71 33.71 33.71 33 +0.00(+0.00%)
Nov 30, 2020 33.71 33.71 33.71 0 -0.29(-0.85%)
Nov 25, 2020 34.00 34.00 34.00 0 +0.00(+0.00%)
Nov 24, 2020 33.35 34.00 33.17 34.00 1,216 +0.73(+2.19%)
Nov 19, 2020 33.27 33.27 33.27 0 -1.21(-3.51%)
Nov 18, 2020 34.48 34.48 34.48 30 +0.00(+0.00%)
Nov 16, 2020 34.48 34.48 34.48 0 -0.84(-2.38%)
Nov 13, 2020 35.32 35.32 35.32 40 +0.00(+0.00%)
Nov 12, 2020 35.32 35.32 35.32 65 +0.00(+0.00%)
Nov 10, 2020 35.32 35.32 35.32 0 +0.62(+1.78%)
Nov 06, 2020 34.71 34.71 34.71 0 +0.00(+0.00%)
Nov 05, 2020 34.50 34.71 34.50 34.71 745 +1.64(+4.95%)
Nov 03, 2020 33.07 33.07 33.07 0 +0.59(+1.82%)
Nov 02, 2020 32.48 32.48 32.48 101 +0.00(+0.00%)
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%)
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.