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

Alimentation Couche-Tard Inc (OP: ANCTF )

55.44 +0.79 (+1.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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, 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%)
Nov 15, 2019 31.00 31.00 31.00 31.00 200 +0.85(+2.82%)
Oct 29, 2019 30.15 30.15 30.15 0 +0.23(+0.77%)
Oct 28, 2019 29.92 29.92 29.92 20 +0.00(+0.00%)
Oct 23, 2019 29.92 29.92 29.92 0 +0.00(+0.00%)
Oct 22, 2019 29.92 29.92 29.92 29.92 100 -0.60(-1.97%)
Oct 18, 2019 30.52 30.52 30.52 0 +0.00(+0.00%)
Oct 16, 2019 30.52 30.52 30.52 0 +0.00(+0.00%)
Oct 11, 2019 30.52 30.52 30.52 0 -0.03(-0.10%)
Oct 04, 2019 30.55 30.55 30.55 0 -31.46(-50.73%)
Oct 02, 2019 62.01 62.01 62.01 0 +0.00(+0.00%)
Oct 01, 2019 62.01 62.01 62.01 61 +0.00(+0.00%)
Sep 30, 2019 62.01 62.01 62.01 50 +0.00(+0.00%)
Sep 19, 2019 62.01 62.01 62.01 0 +0.00(+0.00%)
Sep 18, 2019 62.01 62.01 62.01 55 +0.00(+0.00%)
Sep 17, 2019 62.01 62.01 62.01 72 +0.00(+0.00%)
Sep 16, 2019 62.01 62.01 62.01 62.01 150 +0.48(+0.79%)
Sep 05, 2019 61.52 61.52 61.52 0 +0.00(+0.00%)
Sep 04, 2019 61.52 61.52 61.52 43 +0.00(+0.00%)
Sep 03, 2019 61.78 61.78 61.52 61.52 720 -1.00(-1.60%)
Aug 30, 2019 62.52 62.52 62.52 1 +0.00(+0.00%)
Aug 29, 2019 62.52 62.52 62.52 23 +0.00(+0.00%)
Aug 27, 2019 62.52 62.52 62.52 0 +2.52(+4.20%)
Aug 26, 2019 60.00 60.00 60.00 10 +0.00(+0.00%)
Aug 23, 2019 60.19 60.19 60.00 60.00 500 -2.83(-4.51%)
Aug 22, 2019 62.83 62.83 62.83 36 +0.00(+0.00%)
Aug 19, 2019 62.83 62.83 62.83 0 +0.06(+0.10%)
Aug 16, 2019 62.77 62.77 62.77 16 +0.00(+0.00%)
Aug 08, 2019 62.77 62.77 62.77 0 +0.00(+0.00%)
Aug 07, 2019 62.77 62.77 62.77 10 +0.00(+0.00%)
Jul 31, 2019 62.77 62.77 62.77 0 +0.00(+0.00%)
Jul 30, 2019 62.77 62.77 62.77 95 +0.00(+0.00%)
Jul 26, 2019 62.77 62.77 62.77 0 +0.31(+0.50%)
Jul 25, 2019 62.46 62.46 62.46 170 +0.00(+0.00%)
Jul 24, 2019 62.46 62.46 62.46 62.46 100 +1.96(+3.24%)
Jul 23, 2019 60.50 60.50 60.50 10 +0.00(+0.00%)
Jul 22, 2019 60.50 60.50 60.50 33 +0.00(+0.00%)
Jul 19, 2019 61.02 61.02 60.39 60.50 600 -2.14(-3.42%)
Jul 17, 2019 62.64 62.64 62.64 0 -0.70(-1.11%)
Jul 15, 2019 63.34 63.34 63.34 0 -0.16(-0.25%)
Jul 10, 2019 63.50 63.50 63.50 0 +0.00(+0.00%)
Jul 05, 2019 63.50 63.50 63.50 0 -1.68(-2.58%)
Jul 03, 2019 65.18 65.18 65.18 65.18 100 +2.30(+3.66%)
Jun 28, 2019 62.88 62.88 62.88 0 +0.27(+0.43%)
Jun 26, 2019 62.61 62.61 62.61 0 -0.95(-1.49%)
Jun 25, 2019 63.56 63.56 63.56 30 +0.00(+0.00%)
Jun 24, 2019 62.55 63.56 62.55 63.56 403 -3.07(-4.60%)
Jun 20, 2019 66.63 66.63 66.63 0 +0.00(+0.00%)
Jun 19, 2019 66.42 66.63 66.42 66.63 200 +0.79(+1.20%)
Jun 18, 2019 65.84 65.84 65.84 65.84 100 -0.16(-0.24%)
Jun 13, 2019 66.00 66.00 66.00 0 +0.00(+0.00%)
Jun 12, 2019 66.00 66.00 66.00 8 +0.00(+0.00%)
Jun 11, 2019 66.00 66.00 66.00 66.00 150 +1.63(+2.54%)
Jun 10, 2019 64.36 64.36 64.36 50 +0.00(+0.00%)
Jun 07, 2019 65.42 65.42 64.32 64.36 600 -0.82(-1.27%)
Jun 06, 2019 65.19 65.19 65.19 65.19 306 +3.92(+6.40%)
Jun 05, 2019 61.26 61.26 61.26 40 +0.00(+0.00%)
Jun 03, 2019 61.26 61.26 61.26 0 -0.17(-0.27%)
May 31, 2019 61.43 61.43 61.43 61.43 300 -0.83(-1.34%)
May 30, 2019 62.26 62.26 62.26 62.26 350 -2.17(-3.37%)
May 29, 2019 65.71 65.71 64.44 64.44 400 +1.00(+1.58%)
May 28, 2019 63.43 63.43 63.43 63.43 200 +0.67(+1.07%)
May 24, 2019 62.79 62.79 62.76 62.76 800 -1.11(-1.73%)
May 22, 2019 63.87 63.87 63.87 0 +1.46(+2.35%)
May 21, 2019 62.47 62.47 62.40 62.40 550 -5.60(-8.23%)
May 20, 2019 68.00 68.00 68.00 68.00 200 +5.08(+8.07%)
May 17, 2019 62.94 62.94 62.92 62.92 400 +0.71(+1.14%)
May 15, 2019 62.21 62.21 62.21 0 +1.41(+2.32%)
May 13, 2019 60.80 60.80 60.80 0 +0.00(+0.00%)
May 10, 2019 60.80 60.80 60.80 60.80 200 +0.26(+0.42%)
May 09, 2019 58.99 60.54 58.99 60.54 600 +1.67(+2.84%)
May 03, 2019 58.87 58.87 58.87 0 -0.04(-0.08%)
May 02, 2019 58.91 58.91 58.91 58.91 650 +0.04(+0.06%)
Apr 30, 2019 58.88 58.88 58.88 0 -0.52(-0.88%)
Apr 26, 2019 59.40 59.40 59.40 0 +0.00(+0.00%)
Apr 23, 2019 59.40 59.40 59.40 0 +0.00(+0.00%)
Apr 18, 2019 59.40 59.40 59.40 59.40 200 -1.50(-2.47%)
Apr 15, 2019 60.90 60.90 60.90 0 +0.00(+0.00%)
Apr 11, 2019 60.90 60.90 60.90 0 +0.40(+0.66%)
Apr 10, 2019 60.50 60.50 60.50 10 +0.00(+0.00%)
Apr 05, 2019 60.50 60.50 60.50 0 +0.84(+1.41%)
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.