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 (%)
Mar 31, 2020 23.62 24.00 23.47 23.72 9,035 +0.88(+3.85%)
Mar 30, 2020 23.87 23.87 22.56 22.84 6,991 -0.78(-3.30%)
Mar 27, 2020 22.92 23.73 22.59 23.62 6,700 -0.99(-4.02%)
Mar 26, 2020 24.00 24.78 24.00 24.61 46,084 +0.21(+0.86%)
Mar 25, 2020 25.21 25.21 23.51 24.40 6,552 +0.79(+3.35%)
Mar 24, 2020 22.50 23.61 22.50 23.61 10,540 +2.42(+11.39%)
Mar 23, 2020 23.28 23.28 21.00 21.19 10,797 -2.55(-10.76%)
Mar 20, 2020 25.76 25.76 23.49 23.75 38,500 +0.78(+3.39%)
Mar 19, 2020 21.34 25.01 21.34 22.97 17,370 -0.41(-1.75%)
Mar 18, 2020 22.79 23.79 21.44 23.38 9,284 -0.73(-3.01%)
Mar 17, 2020 23.93 24.71 23.81 24.11 11,285 -0.03(-0.13%)
Mar 16, 2020 23.82 24.82 23.82 24.14 12,952 -3.70(-13.29%)
Mar 13, 2020 26.12 27.86 25.98 27.84 78,100 +2.64(+10.47%)
Mar 12, 2020 24.84 27.25 24.80 25.20 18,645 -3.81(-13.14%)
Mar 11, 2020 29.89 30.47 28.60 29.01 46,090 -1.19(-3.94%)
Mar 10, 2020 29.81 30.37 29.81 30.20 9,044 +0.86(+2.92%)
Mar 09, 2020 31.01 31.01 29.34 29.34 8,192 -1.77(-5.68%)
Mar 06, 2020 31.44 31.58 31.11 31.11 4,600 -1.39(-4.28%)
Mar 05, 2020 32.15 32.50 32.13 32.50 8,961 +0.78(+2.46%)
Mar 04, 2020 31.69 31.74 31.27 31.72 4,396 +0.36(+1.15%)
Mar 03, 2020 31.28 31.50 31.20 31.36 13,478 +0.45(+1.46%)
Mar 02, 2020 31.25 31.25 30.76 30.91 7,532 +0.66(+2.18%)
Feb 28, 2020 30.52 30.52 29.58 30.25 9,300 -1.16(-3.70%)
Feb 27, 2020 31.16 32.68 31.00 31.41 18,332 -0.60(-1.87%)
Feb 26, 2020 32.47 32.47 32.00 32.01 12,151 -0.28(-0.88%)
Feb 25, 2020 32.34 33.36 32.26 32.29 19,402 -0.61(-1.85%)
Feb 24, 2020 32.97 33.05 32.85 32.90 15,205 -0.45(-1.35%)
Feb 21, 2020 33.36 33.36 33.34 33.35 3,500 -0.01(-0.02%)
Feb 20, 2020 33.24 33.37 32.89 33.36 14,408 -0.01(-0.03%)
Feb 19, 2020 33.22 33.37 33.13 33.37 7,413 +0.16(+0.50%)
Feb 18, 2020 33.36 33.36 33.18 33.20 3,815 -0.08(-0.25%)
Feb 14, 2020 33.23 33.29 33.12 33.29 12,600 +0.22(+0.65%)
Feb 13, 2020 33.20 33.20 32.95 33.07 4,850 -0.29(-0.86%)
Feb 12, 2020 33.49 33.49 33.09 33.36 3,344 -0.43(-1.27%)
Feb 11, 2020 33.81 33.82 33.75 33.79 4,925 -0.71(-2.05%)
Feb 10, 2020 34.15 34.62 34.15 34.49 3,323 +0.19(+0.56%)
Feb 07, 2020 34.15 34.30 34.14 34.30 4,700 -0.15(-0.44%)
Feb 06, 2020 34.34 34.51 34.34 34.45 2,359 +0.74(+2.18%)
Feb 05, 2020 33.93 33.93 33.71 33.71 8,753 -0.37(-1.07%)
Feb 04, 2020 34.15 34.18 34.08 34.08 6,057 +0.73(+2.17%)
Feb 03, 2020 33.51 33.63 33.34 33.35 7,769 -0.06(-0.18%)
Jan 31, 2020 33.45 33.46 33.20 33.42 10,900 -0.06(-0.19%)
Jan 30, 2020 33.70 33.70 33.48 33.48 8,751 -0.27(-0.81%)
Jan 29, 2020 33.93 34.10 33.73 33.75 5,805 -0.18(-0.52%)
Jan 28, 2020 34.06 34.12 33.74 33.93 3,869 -0.19(-0.56%)
Jan 27, 2020 32.99 34.12 32.99 34.12 2,690 +0.63(+1.88%)
Jan 24, 2020 33.51 33.51 33.48 33.49 1,000 -0.41(-1.21%)
Jan 23, 2020 33.11 34.14 33.11 33.90 15,905 -0.00(-0.01%)
Jan 22, 2020 34.26 34.26 33.89 33.91 4,206 -0.24(-0.70%)
Jan 21, 2020 34.24 34.24 34.00 34.15 6,909 +0.12(+0.35%)
Jan 17, 2020 34.00 34.06 33.99 34.03 1,900 +0.10(+0.29%)
Jan 16, 2020 33.74 33.93 33.74 33.93 4,001 +0.36(+1.07%)
Jan 15, 2020 33.55 33.76 33.53 33.57 3,193 +0.19(+0.58%)
Jan 14, 2020 33.08 33.47 32.93 33.38 47,194 +0.36(+1.08%)
Jan 13, 2020 32.88 33.02 32.80 33.02 6,864 -0.06(-0.18%)
Jan 10, 2020 33.53 33.53 33.08 33.08 7,400 -0.60(-1.77%)
Jan 09, 2020 33.57 33.71 33.54 33.68 14,898 +0.43(+1.30%)
Jan 08, 2020 32.93 33.43 32.86 33.24 23,984 +0.43(+1.30%)
Jan 07, 2020 32.27 32.82 32.24 32.82 4,724 +0.40(+1.22%)
Jan 06, 2020 32.07 32.42 32.07 32.42 10,760 +0.43(+1.36%)
Jan 03, 2020 31.33 32.19 31.33 31.99 5,100 -0.31(-0.95%)
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.