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 30, 2021 36.86 37.15 36.26 36.66 140,769 +1.10(+3.09%)
Jun 29, 2021 35.35 35.68 35.35 35.56 10,914 +0.16(+0.45%)
Jun 28, 2021 35.38 35.52 35.18 35.40 17,541 -0.12(-0.34%)
Jun 25, 2021 35.30 35.55 35.12 35.52 23,436 +0.25(+0.71%)
Jun 24, 2021 35.27 35.27 34.84 35.27 13,106 +0.13(+0.37%)
Jun 23, 2021 35.50 35.50 34.99 35.14 19,589 -0.39(-1.10%)
Jun 22, 2021 36.05 36.25 35.46 35.53 45,545 +0.40(+1.14%)
Jun 21, 2021 37.75 37.75 35.00 35.13 29,383 -0.80(-2.23%)
Jun 18, 2021 36.10 36.25 35.70 35.93 12,404 -0.72(-1.96%)
Jun 17, 2021 36.29 36.77 36.26 36.65 21,159 +0.36(+0.99%)
Jun 16, 2021 35.17 36.77 35.17 36.29 9,351 -0.76(-2.05%)
Jun 15, 2021 37.87 37.87 37.05 37.05 9,815 -0.14(-0.38%)
Jun 14, 2021 37.27 37.27 37.00 37.19 31,400 -0.04(-0.10%)
Jun 11, 2021 37.00 37.30 37.00 37.23 7,208 +0.05(+0.14%)
Jun 10, 2021 37.04 37.52 37.02 37.17 12,445 +0.18(+0.50%)
Jun 09, 2021 37.17 37.18 36.63 36.99 9,458 -0.11(-0.30%)
Jun 08, 2021 37.26 37.26 37.02 37.10 8,218 -0.01(-0.03%)
Jun 07, 2021 37.50 37.50 36.82 37.11 10,453 -0.03(-0.08%)
Jun 04, 2021 35.16 37.18 35.16 37.14 8,116 +0.13(+0.35%)
Jun 03, 2021 35.00 37.01 35.00 37.01 11,990 +0.38(+1.04%)
Jun 02, 2021 36.58 37.04 36.54 36.63 19,361 +0.19(+0.52%)
Jun 01, 2021 36.70 36.89 36.31 36.44 23,935 -0.22(-0.60%)
May 28, 2021 36.80 37.00 36.65 36.66 15,273 -0.20(-0.54%)
May 27, 2021 36.73 37.50 36.53 36.86 667,982 +0.26(+0.71%)
May 26, 2021 36.25 36.77 36.25 36.60 7,553 +0.22(+0.60%)
May 25, 2021 36.54 36.69 36.38 36.38 21,211 -0.42(-1.14%)
May 24, 2021 36.88 37.94 36.74 36.80 1,905 +0.48(+1.32%)
May 21, 2021 36.72 36.72 36.25 36.32 17,340 -0.51(-1.38%)
May 20, 2021 36.34 36.91 36.33 36.83 8,446 +0.74(+2.05%)
May 19, 2021 36.06 36.12 35.75 36.09 19,347 -0.16(-0.44%)
May 18, 2021 35.99 36.35 35.86 36.25 12,808 +0.19(+0.53%)
May 17, 2021 35.87 36.14 35.75 36.06 52,074 +0.43(+1.19%)
May 14, 2021 35.03 35.64 35.00 35.63 12,123 +0.81(+2.34%)
May 13, 2021 34.33 34.87 34.31 34.82 10,278 +0.19(+0.55%)
May 12, 2021 34.83 35.03 34.63 34.63 8,084 -0.04(-0.12%)
May 11, 2021 34.58 35.12 34.58 34.67 15,220 -0.54(-1.55%)
May 10, 2021 34.51 35.51 34.41 35.22 21,800 +0.71(+2.04%)
May 07, 2021 34.10 34.51 34.10 34.51 33,251 +0.29(+0.85%)
May 06, 2021 34.18 34.34 34.11 34.22 11,524 +0.20(+0.58%)
May 05, 2021 33.54 34.16 33.54 34.02 16,495 +0.64(+1.92%)
May 04, 2021 33.75 33.75 33.29 33.38 10,252 -0.61(-1.79%)
May 03, 2021 34.00 34.13 33.97 33.99 14,752 +0.12(+0.35%)
Apr 30, 2021 34.04 34.18 33.87 33.87 143,000 -0.12(-0.34%)
Apr 29, 2021 35.27 35.27 33.90 33.99 22,973 +0.24(+0.70%)
Apr 28, 2021 33.65 33.97 33.65 33.75 21,942 +0.02(+0.06%)
Apr 27, 2021 33.44 33.86 33.44 33.73 7,160 +0.20(+0.60%)
Apr 26, 2021 33.28 33.53 33.12 33.53 21,580 +0.20(+0.60%)
Apr 23, 2021 33.28 33.51 33.28 33.33 13,100 -0.03(-0.09%)
Apr 22, 2021 34.00 34.00 33.03 33.36 27,668 -0.46(-1.36%)
Apr 21, 2021 33.28 33.82 33.28 33.82 7,283 +0.52(+1.56%)
Apr 20, 2021 33.36 33.50 33.22 33.30 7,816 -0.13(-0.39%)
Apr 19, 2021 33.12 33.51 33.12 33.43 11,322 +0.33(+1.00%)
Apr 16, 2021 33.46 33.46 33.10 33.10 10,100 -0.22(-0.66%)
Apr 15, 2021 31.61 33.55 31.61 33.32 8,983 +0.07(+0.21%)
Apr 14, 2021 32.37 33.25 32.26 33.25 7,523 +0.07(+0.21%)
Apr 13, 2021 33.23 33.24 33.11 33.18 6,910 +0.09(+0.27%)
Apr 12, 2021 33.02 33.30 33.02 33.09 16,338 +0.05(+0.15%)
Apr 09, 2021 32.98 33.06 32.77 33.04 7,000 +0.11(+0.33%)
Apr 08, 2021 33.33 33.34 32.70 32.93 86,534 -0.34(-1.02%)
Apr 07, 2021 32.49 33.29 32.49 33.27 21,926 +1.00(+3.10%)
Apr 06, 2021 32.62 32.62 32.20 32.27 5,968 -0.44(-1.35%)
Apr 05, 2021 32.86 32.88 32.70 32.71 9,132 -0.02(-0.06%)
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.