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 (%)
Jun 27, 2013 58.69 58.69 58.69 0 +2.02(+3.56%)
Jun 25, 2013 56.67 56.67 56.67 56.67 0 -0.43(-0.75%)
Jun 24, 2013 58.66 57.10 57.10 57.10 1,344 -1.56(-2.66%)
Jun 21, 2013 58.66 58.66 58.66 58.66 1,895 -1.76(-2.91%)
Jun 20, 2013 60.42 60.42 60.42 60.42 837 -0.79(-1.29%)
Jun 18, 2013 61.21 61.21 61.21 0 +0.70(+1.15%)
Jun 17, 2013 60.01 60.51 60.01 60.51 600 +2.58(+4.45%)
Jun 14, 2013 57.96 57.96 57.93 57.93 700 +0.70(+1.22%)
Jun 03, 2013 57.23 57.23 57.23 57.23 0 -0.02(-0.03%)
May 28, 2013 57.25 57.25 57.25 1,966 -0.15(-0.26%)
May 24, 2013 57.40 57.40 57.40 57.40 60,820 -1.39(-2.36%)
May 22, 2013 58.79 58.79 58.79 58.79 923 -1.59(-2.63%)
May 21, 2013 59.61 60.38 59.61 60.38 400 +1.58(+2.69%)
May 16, 2013 58.80 58.80 58.80 0 -0.82(-1.38%)
May 09, 2013 59.62 59.62 59.62 0 -0.07(-0.12%)
May 06, 2013 59.69 59.69 59.69 0 -0.92(-1.51%)
Apr 30, 2013 60.61 60.61 60.61 0 +2.20(+3.76%)
Apr 29, 2013 58.18 59.06 58.18 58.41 3,470 -0.16(-0.28%)
Apr 26, 2013 58.57 58.57 58.57 58.57 100 +1.15(+2.00%)
Apr 23, 2013 57.42 57.42 57.42 57.42 8,390 -1.28(-2.18%)
Apr 22, 2013 58.19 58.70 58.19 58.70 300 -0.38(-0.64%)
Apr 19, 2013 59.04 59.34 59.04 59.08 800 +1.46(+2.53%)
Apr 18, 2013 57.59 57.62 57.58 57.62 400 +0.62(+1.09%)
Apr 17, 2013 56.10 57.00 56.10 57.00 1,400 +0.33(+0.58%)
Apr 16, 2013 56.64 56.91 56.64 56.67 500 +0.75(+1.34%)
Apr 15, 2013 56.29 56.29 55.92 55.92 300 -0.93(-1.64%)
Apr 12, 2013 56.82 56.85 56.82 56.85 350 +0.68(+1.21%)
Apr 11, 2013 56.17 56.17 56.17 56.17 200 +1.40(+2.56%)
Apr 10, 2013 55.00 55.19 54.77 54.77 700 -0.35(-0.63%)
Apr 09, 2013 54.24 55.15 54.24 55.12 300 +1.14(+2.11%)
Apr 05, 2013 53.98 53.98 53.98 0 -0.76(-1.39%)
Apr 04, 2013 54.76 54.76 54.62 54.74 608 +0.30(+0.55%)
Apr 03, 2013 54.67 54.67 54.09 54.44 1,790 -0.92(-1.66%)
Apr 02, 2013 55.13 55.36 55.13 55.36 300 +1.01(+1.86%)
Mar 28, 2013 54.35 54.35 54.35 0 +1.54(+2.92%)
Mar 26, 2013 52.81 52.81 52.81 0 +0.35(+0.67%)
Mar 22, 2013 52.46 52.46 52.46 300 +0.13(+0.25%)
Mar 20, 2013 52.33 52.33 52.33 0 -0.25(-0.48%)
Mar 19, 2013 52.08 52.58 52.08 52.58 400 -2.09(-3.82%)
Mar 14, 2013 54.67 54.67 54.67 0 +1.03(+1.92%)
Mar 13, 2013 53.38 53.64 53.15 53.64 1,000 -2.19(-3.93%)
Mar 11, 2013 55.83 55.83 55.83 0 +1.27(+2.33%)
Mar 08, 2013 54.56 54.56 54.56 54.56 100 +1.03(+1.92%)
Mar 07, 2013 53.53 53.53 53.53 53.53 1,100 +1.12(+2.14%)
Mar 06, 2013 52.98 52.98 52.41 52.41 400 +0.28(+0.54%)
Mar 05, 2013 52.13 52.13 52.13 52.13 300 +0.14(+0.27%)
Mar 04, 2013 52.11 52.11 51.99 51.99 200 +0.59(+1.15%)
Mar 01, 2013 51.61 51.61 51.40 51.40 300 +0.07(+0.14%)
Feb 28, 2013 50.77 51.43 50.77 51.33 62,433 +0.51(+1.00%)
Feb 27, 2013 50.82 50.82 50.82 50.82 5,317 -0.19(-0.38%)
Feb 22, 2013 51.01 51.01 51.01 0 -2.65(-4.94%)
Feb 19, 2013 53.66 53.66 53.66 53.66 500 +0.78(+1.48%)
Feb 15, 2013 52.88 52.88 52.88 52.88 2,757 -0.39(-0.73%)
Feb 13, 2013 53.27 53.27 53.27 800 +0.07(+0.13%)
Feb 11, 2013 53.20 53.20 53.20 0 +0.04(+0.08%)
Feb 08, 2013 53.16 53.16 53.16 53.16 100 -0.02(-0.04%)
Feb 07, 2013 53.12 53.18 53.12 53.18 430 +0.42(+0.80%)
Feb 06, 2013 50.98 52.81 50.98 52.76 800 +4.49(+9.30%)
Jan 23, 2013 48.27 48.27 48.27 0 -1.19(-2.41%)
Jan 22, 2013 49.46 49.46 49.46 49.46 100 -0.36(-0.72%)
Jan 16, 2013 49.82 49.82 49.82 0 -0.54(-1.08%)
Jan 12, 2013 50.36 50.36 50.36 50.36 2,700 +0.00(+0.00%)
Jan 11, 2013 50.36 50.36 50.36 50.36 7,162 +0.28(+0.56%)
Jan 10, 2013 50.06 50.21 50.06 50.08 1,894 -0.30(-0.60%)
Jan 09, 2013 50.38 50.38 50.31 50.38 1,593 -0.03(-0.06%)
Jan 08, 2013 50.41 50.54 50.41 50.41 23,698 +1.03(+2.09%)
Jan 03, 2013 49.38 49.38 49.38 49.38 0 -0.29(-0.59%)
Jan 02, 2013 49.67 49.67 48.77 49.67 100 +0.90(+1.85%)
Dec 31, 2012 48.77 48.77 48.77 48.77 100 +0.15(+0.31%)
Dec 24, 2012 48.62 48.62 48.62 48.62 596 -0.28(-0.57%)
Dec 18, 2012 48.90 48.90 48.90 2,000 +0.04(+0.08%)
Dec 17, 2012 49.61 49.67 48.80 48.86 1,900 -0.05(-0.10%)
Dec 14, 2012 50.06 50.06 48.91 48.91 300 -1.51(-2.99%)
Dec 13, 2012 50.42 50.42 50.42 50.42 6,200 -0.06(-0.12%)
Dec 12, 2012 50.08 50.48 50.08 50.48 500 +0.31(+0.62%)
Dec 11, 2012 49.47 50.17 49.47 50.17 56,946 +1.16(+2.37%)
Dec 10, 2012 48.89 49.01 48.89 49.01 700 -0.10(-0.21%)
Dec 05, 2012 49.11 49.11 49.11 49.11 0 -0.62(-1.25%)
Dec 03, 2012 49.73 49.73 49.73 1,400 +1.02(+2.09%)
Nov 29, 2012 48.71 48.71 48.71 48.71 74,813 +3.01(+6.59%)
Nov 28, 2012 45.70 45.70 45.70 45.70 102 -1.99(-4.17%)
Nov 24, 2012 47.69 47.69 47.69 0 +0.00(+0.00%)
Nov 23, 2012 47.69 47.69 47.69 47.69 100 -0.31(-0.65%)
Nov 21, 2012 48.00 48.00 48.00 48.00 100 +0.84(+1.78%)
Nov 16, 2012 47.16 47.16 47.16 970 -0.34(-0.72%)
Nov 14, 2012 47.50 47.50 47.50 0 -0.76(-1.57%)
Nov 09, 2012 48.26 48.26 48.26 0 +0.09(+0.19%)
Nov 08, 2012 48.17 48.17 48.17 48.17 2,104 -0.05(-0.10%)
Nov 07, 2012 48.27 48.27 48.10 48.22 600 -0.30(-0.62%)
Nov 06, 2012 48.12 48.55 48.12 48.52 500 +0.20(+0.41%)
Nov 04, 2012 48.32 48.32 48.32 48.32 0 +0.00(+0.00%)
Nov 02, 2012 49.29 49.29 48.03 48.32 1,400 -0.81(-1.65%)
Nov 01, 2012 48.70 49.33 48.70 49.13 600 +0.93(+1.93%)
Oct 31, 2012 48.20 48.20 48.20 48.20 300 -0.97(-1.97%)
Oct 26, 2012 49.17 49.17 49.17 0 -0.21(-0.43%)
Oct 25, 2012 49.38 49.38 49.38 49.38 100 -0.01(-0.02%)
Oct 22, 2012 49.39 49.39 49.39 6,300 -0.29(-0.58%)
Oct 19, 2012 49.99 49.99 49.68 49.68 200 -0.73(-1.45%)
Oct 17, 2012 50.41 50.41 50.41 50.41 0 +0.24(+0.48%)
Oct 16, 2012 50.27 50.48 50.17 50.17 2,423 -0.59(-1.17%)
Oct 15, 2012 51.05 51.05 50.76 50.76 7,300 -0.06(-0.11%)
Oct 12, 2012 50.27 50.85 50.27 50.82 2,300 +0.51(+1.01%)
Oct 11, 2012 50.31 50.31 50.31 50.31 100 +0.10(+0.20%)
Oct 10, 2012 49.16 50.21 49.16 50.21 402 +1.37(+2.81%)
Oct 09, 2012 49.23 49.23 48.54 48.84 12,210 -0.35(-0.71%)
Oct 06, 2012 49.19 49.19 49.19 0 +0.00(+0.00%)
Oct 05, 2012 46.77 49.44 46.36 49.19 1,000 +3.18(+6.91%)
Sep 28, 2012 46.01 46.01 46.01 0 -0.23(-0.50%)
Sep 27, 2012 45.77 46.24 45.77 46.24 200 +0.57(+1.25%)
Sep 26, 2012 46.29 46.29 45.52 45.67 500 -0.69(-1.49%)
Sep 25, 2012 46.53 46.70 46.33 46.36 900 +0.30(+0.65%)
Sep 24, 2012 45.34 46.06 45.34 46.06 400 +0.29(+0.63%)
Sep 21, 2012 45.90 45.90 45.77 45.77 600 -0.24(-0.52%)
Sep 20, 2012 46.06 46.44 45.84 46.01 900 -0.57(-1.22%)
Sep 19, 2012 46.58 46.58 46.58 46.58 100 +0.02(+0.04%)
Sep 18, 2012 46.67 46.67 46.56 46.56 300 -0.09(-0.19%)
Sep 17, 2012 46.81 46.81 46.33 46.65 3,400 -0.81(-1.71%)
Sep 14, 2012 48.90 49.25 47.46 47.46 1,800 -0.39(-0.82%)
Sep 13, 2012 48.07 48.07 47.48 47.85 500 -1.75(-3.53%)
Sep 12, 2012 50.04 50.04 49.60 49.60 200 -0.75(-1.49%)
Sep 11, 2012 50.49 50.56 50.35 50.35 300 -0.17(-0.34%)
Sep 10, 2012 50.61 50.68 50.52 50.52 860 -0.33(-0.65%)
Sep 07, 2012 50.85 50.85 50.85 50.85 100 -0.04(-0.08%)
Sep 06, 2012 49.99 50.89 49.99 50.89 300 +1.93(+3.94%)
Sep 05, 2012 50.17 50.17 48.96 48.96 1,628 -1.55(-3.07%)
Sep 04, 2012 50.34 50.51 50.16 50.51 800 -0.05(-0.10%)
Aug 31, 2012 50.29 50.56 50.29 50.56 22,459 +0.40(+0.80%)
Aug 30, 2012 51.04 51.04 50.16 50.16 600 -0.73(-1.43%)
Aug 29, 2012 50.89 50.89 50.89 50.89 100 +0.81(+1.62%)
Aug 27, 2012 50.00 50.20 49.88 50.08 500 +0.10(+0.20%)
Aug 23, 2012 49.98 49.98 49.98 0 +0.03(+0.06%)
Aug 22, 2012 48.90 50.28 48.90 49.95 9,200 +0.12(+0.24%)
Aug 21, 2012 49.53 50.00 49.53 49.83 1,800 +0.46(+0.93%)
Aug 20, 2012 49.37 49.37 49.37 49.37 100 -0.12(-0.24%)
Aug 17, 2012 50.09 50.09 49.49 49.49 300 -1.55(-3.04%)
Aug 16, 2012 51.04 51.04 51.04 51.04 100 -0.17(-0.33%)
Aug 15, 2012 50.92 51.32 50.89 51.21 600 +0.83(+1.65%)
Aug 14, 2012 50.43 50.43 50.38 50.38 200 +0.04(+0.08%)
Aug 13, 2012 50.06 50.34 50.06 50.34 200 +1.85(+3.82%)
Aug 07, 2012 48.49 48.49 48.49 48.49 0 +0.96(+2.02%)
Aug 03, 2012 47.53 47.53 47.53 0 +0.05(+0.11%)
Aug 02, 2012 47.46 47.48 47.46 47.48 200 -0.16(-0.34%)
Aug 01, 2012 48.68 48.68 47.64 47.64 2,500 +0.29(+0.61%)
Jul 31, 2012 47.36 47.36 47.35 47.35 2,594 +0.13(+0.28%)
Jul 27, 2012 47.22 47.22 47.22 1,000 +0.38(+0.81%)
Jul 26, 2012 47.02 47.03 46.84 46.84 613 +0.28(+0.60%)
Jul 24, 2012 46.56 46.56 46.56 0 -0.26(-0.56%)
Jul 23, 2012 46.82 46.82 46.82 46.82 100 -0.64(-1.35%)
Jul 20, 2012 47.87 47.87 47.46 47.46 300 -1.03(-2.12%)
Jul 19, 2012 48.47 48.49 48.47 48.49 300 +0.00(+0.00%)
Jul 18, 2012 48.35 49.32 48.35 48.49 500 +1.06(+2.23%)
Jul 17, 2012 47.48 47.57 47.36 47.43 1,700 +0.02(+0.04%)
Jul 16, 2012 47.80 47.84 47.35 47.41 1,500 -0.20(-0.42%)
Jul 14, 2012 46.55 47.61 46.55 47.61 800 +0.00(+0.00%)
Jul 13, 2012 46.55 47.61 46.55 47.61 800 +0.92(+1.97%)
Jul 12, 2012 46.73 46.73 46.52 46.69 300 -0.50(-1.06%)
Jul 11, 2012 45.93 47.31 45.93 47.19 11,200 +2.16(+4.80%)
Jul 10, 2012 42.86 45.20 42.66 45.03 1,600 +1.69(+3.90%)
Jul 09, 2012 43.52 43.52 43.34 43.34 400 -0.39(-0.89%)
Jul 06, 2012 44.26 44.28 43.33 43.73 1,500 -0.47(-1.06%)
Jul 05, 2012 44.67 44.67 44.20 44.20 300 -0.19(-0.43%)
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.