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

Alimentation Couche-Tard (OP: ANCUF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2014 41.88 41.88 41.88 0 +0.46(+1.11%)
Dec 30, 2014 41.22 41.42 41.22 41.42 5,924 +0.61(+1.51%)
Dec 29, 2014 41.36 41.36 40.70 40.81 2,311 -1.14(-2.72%)
Dec 26, 2014 41.71 41.95 41.71 41.95 621 +0.69(+1.67%)
Dec 24, 2014 41.26 41.26 41.26 0 +0.40(+0.98%)
Dec 23, 2014 40.75 41.20 40.73 40.86 13,794 +0.53(+1.31%)
Dec 22, 2014 40.83 40.94 40.07 40.33 6,655 -0.71(-1.73%)
Dec 19, 2014 40.45 41.04 39.46 41.04 5,911 +1.15(+2.89%)
Dec 18, 2014 38.96 39.89 38.38 39.89 6,264 +3.20(+8.73%)
Dec 17, 2014 36.47 36.68 36.47 36.68 1,818 +0.32(+0.88%)
Dec 16, 2014 37.08 36.33 36.37 10,944 +0.33(+0.92%)
Dec 15, 2014 36.17 36.17 36.03 36.03 34,974 +0.81(+2.31%)
Dec 12, 2014 35.21 35.22 35.20 35.22 1,085 +0.03(+0.09%)
Dec 11, 2014 35.19 35.19 35.19 35.19 3,370 +0.82(+2.38%)
Dec 10, 2014 34.37 34.37 34.37 34.37 692 -0.10(-0.30%)
Dec 09, 2014 34.47 34.47 34.47 34.47 264 -0.06(-0.16%)
Dec 08, 2014 35.13 35.13 34.53 34.53 262 -0.57(-1.62%)
Dec 05, 2014 34.61 35.10 34.61 35.10 1,503 -0.08(-0.23%)
Dec 04, 2014 35.53 35.53 34.85 35.18 2,240 -0.17(-0.48%)
Dec 03, 2014 35.83 35.83 35.35 35.35 4,412 -0.27(-0.76%)
Dec 02, 2014 35.91 35.91 35.62 35.62 866 +0.08(+0.23%)
Dec 01, 2014 34.51 35.67 34.51 35.54 948 +0.77(+2.21%)
Nov 26, 2014 34.77 34.77 34.77 60 -0.13(-0.37%)
Nov 25, 2014 34.90 34.90 34.90 34.90 62,954 +1.00(+2.95%)
Nov 24, 2014 34.58 34.58 33.90 33.90 12,818 -0.38(-1.11%)
Nov 21, 2014 34.96 34.97 34.28 34.28 1,478 -1.71(-4.76%)
Nov 20, 2014 36.41 36.41 35.88 35.99 3,529 -0.36(-0.99%)
Nov 19, 2014 35.67 36.35 35.67 36.35 1,684 +0.91(+2.57%)
Nov 17, 2014 35.44 35.44 35.44 0 +0.64(+1.84%)
Nov 13, 2014 34.80 34.80 34.80 0 +0.53(+1.55%)
Nov 12, 2014 34.27 34.27 34.27 34.27 84,487 -0.03(-0.09%)
Nov 10, 2014 34.30 34.30 34.30 96 +0.50(+1.48%)
Nov 07, 2014 34.24 34.24 33.80 33.80 600 -0.24(-0.71%)
Nov 06, 2014 34.00 34.04 34.00 34.04 356 -0.27(-0.79%)
Nov 05, 2014 34.31 34.31 34.31 34.31 1,030 +0.67(+1.98%)
Nov 03, 2014 33.64 33.64 33.64 4 -0.25(-0.73%)
Oct 30, 2014 33.89 33.89 33.89 1,283 +0.57(+1.72%)
Oct 29, 2014 33.32 33.32 33.32 33.32 100 -0.47(-1.39%)
Oct 28, 2014 33.20 33.79 33.20 33.79 3,502 +0.58(+1.75%)
Oct 27, 2014 33.27 33.31 33.21 33.21 27,921 -0.09(-0.28%)
Oct 24, 2014 33.30 33.30 33.30 33.30 39,893 +0.71(+2.16%)
Oct 23, 2014 32.04 32.60 32.04 32.60 39,933 +0.30(+0.92%)
Oct 22, 2014 32.30 32.30 32.30 32.30 15,007 +0.02(+0.06%)
Oct 21, 2014 32.28 32.28 32.28 32.28 100 +0.63(+1.99%)
Oct 20, 2014 31.65 31.65 31.65 31.65 200 +0.02(+0.06%)
Oct 17, 2014 31.79 31.79 31.63 31.63 201 +0.20(+0.64%)
Oct 16, 2014 29.73 31.43 29.73 31.43 815 +1.01(+3.32%)
Oct 15, 2014 30.05 30.42 30.00 30.42 1,042 -0.40(-1.30%)
Oct 14, 2014 30.93 30.93 30.82 30.82 2,451 -0.90(-2.84%)
Oct 10, 2014 31.72 31.72 31.72 0 -0.30(-0.94%)
Oct 08, 2014 32.02 32.02 32.02 19 +0.65(+2.07%)
Oct 07, 2014 31.37 31.37 31.37 31.37 173 -0.17(-0.54%)
Oct 03, 2014 31.54 31.54 31.54 25 -0.07(-0.22%)
Oct 01, 2014 31.61 31.61 31.61 90 -0.21(-0.66%)
Sep 29, 2014 31.82 31.82 31.82 1,300 +0.30(+0.94%)
Sep 26, 2014 31.53 31.53 31.52 31.52 3,259 -0.37(-1.14%)
Sep 25, 2014 31.89 31.89 31.89 31.89 2,037 +1.12(+3.64%)
Sep 22, 2014 30.77 30.77 30.77 233 -0.91(-2.88%)
Sep 18, 2014 31.68 31.68 31.68 7,322 -0.62(-1.92%)
Sep 17, 2014 32.30 32.30 32.30 32.30 129 +0.08(+0.26%)
Sep 16, 2014 32.19 32.22 32.19 32.22 451 +0.20(+0.62%)
Sep 15, 2014 32.02 32.02 32.02 32.02 158 -0.29(-0.90%)
Sep 11, 2014 32.31 32.31 32.31 103 -0.10(-0.31%)
Sep 10, 2014 32.73 32.73 32.41 32.41 17,944 -1.45(-4.28%)
Sep 08, 2014 33.86 33.86 33.86 82 +0.15(+0.46%)
Sep 05, 2014 33.71 33.71 33.71 33.71 766 -0.04(-0.13%)
Sep 04, 2014 32.90 33.83 32.90 33.75 2,317 +2.02(+6.37%)
Sep 03, 2014 31.16 31.84 31.16 31.73 959 +1.33(+4.38%)
Sep 02, 2014 30.40 30.40 30.40 30.40 175 +0.44(+1.47%)
Aug 29, 2014 29.96 29.96 29.96 0 -0.43(-1.41%)
Aug 28, 2014 30.39 30.39 30.39 30.39 177 +1.27(+4.36%)
Aug 27, 2014 29.12 29.36 29.12 29.12 33,637 +0.45(+1.57%)
Aug 25, 2014 28.67 28.67 28.67 17,700 +0.41(+1.46%)
Aug 22, 2014 28.26 28.26 28.26 28.26 436 +0.19(+0.66%)
Aug 21, 2014 28.51 28.51 28.07 28.07 912 -0.19(-0.67%)
Aug 20, 2014 28.25 28.26 28.25 28.26 854 -0.47(-1.64%)
Aug 19, 2014 28.85 28.85 28.73 28.73 958 +1.37(+5.01%)
Aug 11, 2014 27.36 27.36 27.36 28,600 +0.03(+0.12%)
Aug 08, 2014 27.37 27.37 27.33 27.33 801 -0.29(-1.06%)
Aug 05, 2014 27.62 27.62 27.62 0 +0.10(+0.36%)
Jul 31, 2014 27.52 27.52 27.52 0 -0.09(-0.33%)
Jul 30, 2014 27.61 27.61 27.61 27.61 105 +0.45(+1.66%)
Jul 29, 2014 27.17 27.17 27.15 27.16 395 -0.71(-2.55%)
Jul 25, 2014 27.87 27.87 27.87 27.87 6,315 +0.35(+1.27%)
Jul 24, 2014 27.52 27.53 27.52 27.52 1,985 +0.24(+0.88%)
Jul 23, 2014 27.28 27.28 27.28 27.28 111 -0.19(-0.69%)
Jul 18, 2014 27.47 27.47 27.47 85 +0.20(+0.73%)
Jul 17, 2014 27.13 27.27 27.13 27.27 16,863 -0.01(-0.04%)
Jul 16, 2014 27.33 27.33 27.27 27.28 6,027 +0.26(+0.97%)
Jul 10, 2014 27.02 27.02 27.02 3,582 -0.58(-2.10%)
Jul 09, 2014 27.60 27.60 27.60 27.60 7,939 +0.72(+2.68%)
Jul 07, 2014 26.88 26.88 26.88 5,449 -0.57(-2.09%)
Jul 02, 2014 27.45 27.45 27.45 0 +0.10(+0.36%)
Jun 27, 2014 27.36 27.36 27.36 0 +0.09(+0.34%)
Jun 26, 2014 27.16 27.26 27.16 27.26 14,980 +0.10(+0.36%)
Jun 25, 2014 27.16 27.16 27.16 27.16 210 -0.21(-0.75%)
Jun 24, 2014 27.39 27.39 27.37 27.37 2,592 -0.09(-0.33%)
Jun 23, 2014 27.46 27.46 27.46 27.46 1,000 -0.38(-1.38%)
Jun 20, 2014 27.84 27.84 27.84 27.84 15,673 -0.04(-0.13%)
Jun 18, 2014 27.88 27.88 27.88 1 -0.09(-0.30%)
Jun 17, 2014 27.60 27.96 27.60 27.96 1,236 +0.04(+0.15%)
Jun 13, 2014 27.92 27.92 27.92 92 +0.16(+0.57%)
Jun 12, 2014 27.70 27.77 27.70 27.77 376 +0.61(+2.23%)
Jun 10, 2014 27.16 27.16 27.16 0 +0.28(+1.05%)
Jun 05, 2014 26.88 26.88 26.88 26.88 1,000 +0.25(+0.93%)
Jun 04, 2014 26.62 26.63 26.62 26.63 3,482 -0.15(-0.55%)
Jun 02, 2014 26.78 26.78 26.78 1,338 -0.43(-1.60%)
May 23, 2014 27.21 27.21 27.21 27.21 2,059 -0.29(-1.04%)
May 19, 2014 27.50 27.50 27.50 27.50 14 +0.15(+0.55%)
May 15, 2014 27.35 27.35 27.35 27.35 97 -0.15(-0.55%)
May 14, 2014 27.50 27.50 27.50 27.50 5,430 -0.43(-1.54%)
May 08, 2014 27.93 27.93 27.93 147 -0.25(-0.89%)
May 05, 2014 28.18 28.18 28.18 28.18 280 -0.13(-0.46%)
May 02, 2014 28.31 28.31 28.31 28.31 3,202 +0.20(+0.71%)
May 01, 2014 28.11 28.11 28.11 28.11 1,051 +0.76(+2.76%)
Apr 25, 2014 27.35 27.35 27.35 0 -0.09(-0.31%)
Apr 24, 2014 27.80 27.80 27.44 27.44 1,150 -52.62(-65.73%)
Apr 22, 2014 80.06 80.06 80.06 20,431 -1.06(-1.30%)
Apr 21, 2014 81.12 81.12 81.12 81.12 133 +0.12(+0.15%)
Apr 17, 2014 81.00 81.00 81.00 0 -0.80(-0.98%)
Apr 16, 2014 80.21 81.95 80.21 81.80 1,575 +1.17(+1.45%)
Apr 15, 2014 80.63 80.63 80.63 80.63 104 -0.85(-1.04%)
Apr 14, 2014 80.47 82.18 80.47 81.48 500 +0.44(+0.54%)
Apr 11, 2014 81.04 81.04 81.04 81.04 0 -0.95(-1.16%)
Apr 08, 2014 81.99 81.99 81.99 120 -1.82(-2.17%)
Apr 07, 2014 83.81 83.81 83.81 83.81 100 -0.92(-1.09%)
Apr 04, 2014 83.75 84.73 83.75 84.73 0 +3.73(+4.60%)
Apr 01, 2014 81.00 81.00 81.00 0 +0.10(+0.12%)
Mar 31, 2014 80.90 80.90 80.90 80.90 11,900 -0.03(-0.04%)
Mar 26, 2014 80.93 80.93 80.93 780 -2.83(-3.38%)
Mar 25, 2014 83.76 83.76 83.76 83.76 438 -0.04(-0.04%)
Mar 24, 2014 83.50 84.00 83.50 83.80 1,509 +0.22(+0.26%)
Mar 21, 2014 83.37 83.58 82.70 83.58 27,104 +2.08(+2.55%)
Mar 20, 2014 81.51 81.51 81.51 81.51 353 +0.45(+0.55%)
Mar 19, 2014 80.85 81.13 80.24 81.06 2,512 +2.80(+3.58%)
Mar 18, 2014 78.26 78.26 77.81 78.26 19,649 +3.22(+4.29%)
Mar 14, 2014 75.04 75.04 75.04 0 -0.43(-0.57%)
Mar 13, 2014 75.89 75.89 75.47 75.47 250 -0.94(-1.23%)
Mar 12, 2014 74.56 76.41 74.56 76.41 795 +0.21(+0.27%)
Mar 11, 2014 76.30 76.30 76.20 76.20 240 -2.09(-2.67%)
Mar 06, 2014 78.29 78.29 78.29 0 +0.02(+0.03%)
Mar 05, 2014 78.25 78.27 78.25 78.27 200 +0.48(+0.62%)
Mar 03, 2014 77.79 77.79 77.79 0 -0.11(-0.14%)
Feb 27, 2014 77.90 77.90 77.90 77.90 5,295 +0.11(+0.14%)
Feb 26, 2014 77.63 77.79 77.63 77.79 227 -0.69(-0.88%)
Feb 25, 2014 78.24 78.48 78.24 78.48 310 +0.79(+1.02%)
Feb 21, 2014 77.69 77.69 77.69 150 -0.30(-0.38%)
Feb 20, 2014 77.99 77.99 77.99 77.99 100 +1.43(+1.87%)
Feb 19, 2014 76.56 76.56 76.56 76.56 100 -1.86(-2.37%)
Feb 14, 2014 78.42 78.42 78.42 78.42 1,687 +0.31(+0.40%)
Feb 13, 2014 78.11 78.15 78.05 78.11 400 +2.76(+3.66%)
Feb 10, 2014 75.35 75.35 75.35 75.35 30 -0.08(-0.10%)
Feb 07, 2014 75.78 75.78 75.43 75.43 0 +1.73(+2.35%)
Feb 06, 2014 73.70 73.70 73.70 73.70 410 +0.57(+0.78%)
Feb 05, 2014 73.13 73.13 73.13 73.13 100 +0.33(+0.45%)
Feb 04, 2014 72.80 72.80 72.80 72.80 192 -0.46(-0.63%)
Feb 03, 2014 73.26 73.26 73.26 73.26 10,754 +0.20(+0.27%)
Jan 31, 2014 72.41 73.06 72.41 73.06 0 -0.34(-0.46%)
Jan 30, 2014 73.40 73.40 73.40 73.40 100 +0.84(+1.16%)
Jan 29, 2014 72.52 72.56 72.24 72.56 446 +0.47(+0.65%)
Jan 28, 2014 71.60 72.09 71.56 72.09 347 +0.66(+0.92%)
Jan 27, 2014 71.40 71.43 71.40 71.43 776 -1.62(-2.22%)
Jan 23, 2014 73.05 73.05 73.05 56 -0.12(-0.16%)
Jan 22, 2014 73.76 73.76 73.17 73.17 370 -0.23(-0.31%)
Jan 21, 2014 73.26 73.71 73.26 73.40 460 +1.41(+1.96%)
Jan 17, 2014 71.99 71.99 71.99 0 -0.18(-0.25%)
Jan 16, 2014 71.89 72.17 71.89 72.17 260 -0.02(-0.03%)
Jan 15, 2014 71.62 72.22 71.62 72.19 1,516 +1.75(+2.48%)
Jan 14, 2014 70.69 70.74 70.30 70.44 1,759 -1.26(-1.76%)
Jan 13, 2014 72.65 72.65 71.70 71.70 330 -0.87(-1.20%)
Jan 10, 2014 72.37 72.57 72.37 72.57 976 -0.59(-0.81%)
Jan 09, 2014 73.38 73.38 73.16 73.16 2,412 -0.63(-0.85%)
Jan 08, 2014 75.43 75.43 73.79 73.79 652 -2.55(-3.34%)
Jan 07, 2014 74.54 76.34 74.44 76.34 647 +2.01(+2.70%)
Jan 03, 2014 74.33 74.33 74.33 10 -0.01(-0.02%)
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.