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 (%)
Aug 31, 2017 47.61 47.75 47.58 47.75 35,155 +0.11(+0.24%)
Aug 30, 2017 47.69 47.69 47.48 47.64 946 -0.14(-0.29%)
Aug 29, 2017 47.34 47.77 47.34 47.77 2,325 +0.07(+0.15%)
Aug 28, 2017 47.67 47.70 47.67 47.70 465 -0.55(-1.13%)
Aug 25, 2017 48.39 48.39 48.16 48.25 39,382 -0.01(-0.03%)
Aug 24, 2017 48.41 48.41 48.26 48.26 410 -0.13(-0.28%)
Aug 23, 2017 47.78 48.39 47.78 48.39 3,343 -0.46(-0.95%)
Aug 22, 2017 48.65 48.86 48.60 48.86 989 +0.12(+0.25%)
Aug 21, 2017 48.44 48.74 48.44 48.74 910 +0.47(+0.97%)
Aug 18, 2017 48.13 48.27 48.13 48.27 1,436 -0.13(-0.27%)
Aug 17, 2017 48.40 48.40 48.40 48.40 332 +0.19(+0.39%)
Aug 16, 2017 48.21 48.21 48.21 48.21 3,123 +0.29(+0.61%)
Aug 15, 2017 47.92 47.92 47.92 47.92 810 -0.14(-0.29%)
Aug 14, 2017 48.06 48.22 48.06 48.06 804 +0.74(+1.57%)
Aug 11, 2017 46.89 47.32 46.89 47.32 1,003 +0.66(+1.40%)
Aug 10, 2017 46.72 46.76 46.66 46.66 875 -0.23(-0.49%)
Aug 09, 2017 47.00 47.00 46.76 46.89 18,224 +0.19(+0.40%)
Aug 08, 2017 46.46 46.81 46.46 46.70 3,616 +1.70(+3.78%)
Aug 07, 2017 46.65 48.00 45.00 45.00 775 -1.67(-3.58%)
Aug 04, 2017 46.94 47.00 46.50 46.67 1,517 -0.14(-0.29%)
Aug 03, 2017 47.02 47.02 46.79 46.81 36,424 -0.38(-0.81%)
Aug 02, 2017 47.56 47.56 47.19 47.19 1,398 +0.30(+0.63%)
Aug 01, 2017 47.20 47.58 46.89 46.89 1,564 -0.62(-1.30%)
Jul 31, 2017 48.06 48.06 47.51 47.51 2,948 -0.50(-1.04%)
Jul 28, 2017 48.44 48.44 48.01 48.01 2,373 -0.88(-1.80%)
Jul 27, 2017 48.96 49.22 48.75 48.89 3,794 -0.07(-0.14%)
Jul 26, 2017 47.75 48.96 47.75 48.96 10,681 +1.04(+2.17%)
Jul 25, 2017 47.68 48.02 47.67 47.92 6,457 -0.18(-0.37%)
Jul 24, 2017 47.63 48.13 47.63 48.10 3,533 +0.09(+0.18%)
Jul 20, 2017 48.01 48.01 48.01 143 -0.28(-0.58%)
Jul 19, 2017 48.60 48.60 48.26 48.29 2,015 +0.14(+0.29%)
Jul 18, 2017 48.54 48.54 48.15 48.15 12,402 -0.00(-0.01%)
Jul 17, 2017 49.50 49.50 48.14 48.15 128,808 -0.65(-1.33%)
Jul 14, 2017 49.17 49.18 48.78 48.80 7,430 -0.34(-0.69%)
Jul 13, 2017 49.00 49.15 48.00 49.14 3,739 +0.03(+0.06%)
Jul 12, 2017 47.68 49.46 47.63 49.11 3,915 +2.61(+5.61%)
Jul 11, 2017 47.04 47.04 46.25 46.50 925 +0.61(+1.33%)
Jul 10, 2017 45.89 45.89 45.89 45.89 356 -0.12(-0.26%)
Jul 07, 2017 46.25 46.31 46.01 46.01 1,165 -0.07(-0.15%)
Jul 06, 2017 47.18 47.18 46.08 46.08 419 -1.41(-2.97%)
Jul 05, 2017 48.30 48.30 47.49 47.49 634 -0.59(-1.23%)
Jul 03, 2017 48.08 48.08 48.08 48.08 103 +0.17(+0.35%)
Jun 30, 2017 48.42 48.63 47.91 47.91 8,505 -0.45(-0.93%)
Jun 29, 2017 47.41 48.49 47.41 48.36 1,917 -0.94(-1.91%)
Jun 28, 2017 49.89 50.10 49.30 49.30 2,050 +0.14(+0.29%)
Jun 27, 2017 48.33 49.16 48.33 49.16 1,247 +1.08(+2.25%)
Jun 26, 2017 46.90 48.21 46.90 48.08 5,726 +1.99(+4.31%)
Jun 23, 2017 46.09 46.09 46.09 46.09 2,970 -0.96(-2.04%)
Jun 21, 2017 47.05 47.05 47.05 3 -0.30(-0.64%)
Jun 20, 2017 47.35 47.35 47.35 47.35 165 +0.65(+1.39%)
Jun 19, 2017 47.23 47.32 46.50 46.70 18,117 -0.42(-0.88%)
Jun 16, 2017 47.12 47.12 47.12 47.12 10,425 +1.08(+2.34%)
Jun 15, 2017 46.04 46.04 46.04 46.04 304 -0.73(-1.56%)
Jun 14, 2017 46.77 46.77 46.77 46.77 394 -0.20(-0.43%)
Jun 13, 2017 47.27 47.27 46.97 46.97 367 +0.67(+1.45%)
Jun 12, 2017 46.40 46.40 46.30 46.30 1,884 -0.50(-1.08%)
Jun 09, 2017 46.82 46.82 46.80 46.80 702 -0.02(-0.03%)
Jun 08, 2017 46.82 46.82 46.82 46.82 480 -0.10(-0.21%)
Jun 07, 2017 47.97 47.97 46.75 46.92 850 -0.93(-1.94%)
Jun 06, 2017 47.89 47.90 47.78 47.85 1,147 +0.23(+0.47%)
Jun 05, 2017 47.25 47.63 47.25 47.62 4,442 -0.01(-0.01%)
Jun 02, 2017 47.10 47.63 47.10 47.63 1,648 +0.59(+1.25%)
Jun 01, 2017 46.75 47.04 46.75 47.04 4,498 +0.76(+1.64%)
May 31, 2017 45.81 46.32 45.70 46.28 12,854 +0.44(+0.96%)
May 30, 2017 45.84 45.84 45.84 45.84 1,191 +0.33(+0.73%)
May 25, 2017 45.51 45.51 45.51 805 -0.22(-0.48%)
May 24, 2017 45.49 45.73 45.49 45.73 6,462 +0.23(+0.51%)
May 23, 2017 45.50 45.50 45.50 45.50 2,800 -1.60(-3.40%)
May 22, 2017 47.10 47.10 47.10 47.10 264 +2.09(+4.64%)
May 19, 2017 44.98 45.01 44.98 45.01 1,798 +0.19(+0.42%)
May 18, 2017 44.69 44.82 44.69 44.82 330 -0.36(-0.80%)
May 17, 2017 45.03 45.27 45.03 45.18 6,400 -1.03(-2.23%)
May 16, 2017 46.14 46.21 46.14 46.21 1,074 +0.49(+1.07%)
May 12, 2017 45.72 45.72 45.72 5,410 -1.33(-2.82%)
May 08, 2017 47.05 47.05 47.05 159 -0.43(-0.91%)
May 05, 2017 47.00 47.48 47.00 47.48 1,440 +1.96(+4.31%)
May 04, 2017 45.52 45.52 45.52 45.52 125 -0.10(-0.22%)
May 03, 2017 46.12 46.12 45.62 45.62 722 -0.43(-0.93%)
May 02, 2017 46.05 46.05 46.05 46.05 158 +0.05(+0.11%)
May 01, 2017 45.94 46.01 45.92 46.00 10,779 -0.02(-0.04%)
Apr 28, 2017 45.92 46.14 45.80 46.02 11,761 +0.55(+1.20%)
Apr 27, 2017 45.53 45.53 45.47 45.47 558 -0.05(-0.11%)
Apr 26, 2017 45.63 45.63 45.52 45.52 447 -0.17(-0.36%)
Apr 25, 2017 45.69 45.69 45.69 45.69 192 +0.30(+0.65%)
Apr 24, 2017 45.78 45.78 45.39 45.39 981 +0.03(+0.07%)
Apr 21, 2017 45.54 45.54 45.34 45.36 4,232 -0.26(-0.57%)
Apr 20, 2017 45.51 45.62 45.45 45.62 2,859 +0.70(+1.55%)
Apr 19, 2017 44.92 44.92 44.92 44.92 218 -0.77(-1.69%)
Apr 18, 2017 45.76 45.89 45.29 45.69 8,161 -0.78(-1.67%)
Apr 17, 2017 46.12 46.47 46.12 46.47 5,238 +0.61(+1.33%)
Apr 13, 2017 45.83 45.86 45.83 45.86 390 +0.22(+0.48%)
Apr 12, 2017 45.89 45.89 45.64 45.64 301 +0.09(+0.19%)
Apr 11, 2017 45.55 45.55 45.55 45.55 219 -0.17(-0.37%)
Apr 10, 2017 45.72 45.72 45.72 45.72 2,374 +0.36(+0.80%)
Apr 06, 2017 45.36 45.36 45.36 189 -0.35(-0.77%)
Apr 05, 2017 45.59 45.71 45.59 45.71 6,562 +0.57(+1.27%)
Apr 04, 2017 45.21 45.21 45.13 45.13 610 -0.26(-0.58%)
Mar 31, 2017 45.40 45.40 45.40 48 +0.03(+0.06%)
Mar 30, 2017 45.31 45.37 45.31 45.37 1,347 +0.73(+1.64%)
Mar 28, 2017 44.64 44.64 44.64 1,212 +0.03(+0.08%)
Mar 27, 2017 44.55 44.61 44.55 44.61 1,599 +0.47(+1.06%)
Mar 24, 2017 44.40 44.40 44.14 44.14 1,193 -0.23(-0.53%)
Mar 23, 2017 44.37 44.37 44.37 44.37 2,742 +0.85(+1.95%)
Mar 21, 2017 43.52 43.52 43.52 1,677 -0.32(-0.73%)
Mar 20, 2017 43.84 43.84 43.84 43.84 123 -0.94(-2.09%)
Mar 17, 2017 44.77 44.77 44.77 44.77 3,941 +0.07(+0.16%)
Mar 16, 2017 44.70 44.70 44.70 44.70 210 +1.44(+3.32%)
Mar 15, 2017 43.00 43.28 42.80 43.26 6,725 -3.04(-6.56%)
Mar 13, 2017 46.30 46.30 46.30 61 +0.89(+1.97%)
Mar 10, 2017 45.41 45.41 45.41 45.41 183 -0.20(-0.45%)
Mar 09, 2017 45.62 45.62 45.62 45.62 340 -0.45(-0.99%)
Mar 08, 2017 46.07 46.07 46.07 46.07 317 -0.12(-0.25%)
Mar 07, 2017 46.51 46.51 46.19 46.19 6,140 -0.90(-1.92%)
Mar 06, 2017 46.39 47.16 46.39 47.09 5,812 +0.59(+1.28%)
Mar 03, 2017 46.50 46.50 46.50 46.50 225 -0.07(-0.16%)
Mar 02, 2017 46.17 46.57 45.78 46.57 4,771 +0.52(+1.12%)
Mar 01, 2017 44.92 46.16 44.92 46.05 5,807 +1.15(+2.56%)
Feb 28, 2017 45.68 45.68 44.89 44.90 5,369 -0.55(-1.21%)
Feb 27, 2017 45.97 45.97 45.45 45.45 7,280 -2.15(-4.51%)
Feb 22, 2017 47.60 47.60 47.60 150 +0.00(+0.00%)
Feb 21, 2017 47.22 47.60 47.22 47.60 3,080 +0.69(+1.47%)
Feb 17, 2017 46.91 46.91 46.91 0 -0.72(-1.51%)
Feb 14, 2017 47.63 47.63 47.63 197 -0.26(-0.55%)
Feb 13, 2017 48.04 48.04 47.77 47.89 2,375 +0.82(+1.75%)
Feb 10, 2017 46.82 47.07 46.72 47.07 2,316 +0.82(+1.77%)
Feb 09, 2017 46.25 46.25 46.25 46.25 207 +0.22(+0.49%)
Feb 08, 2017 46.13 46.13 46.03 46.03 1,205 +0.93(+2.05%)
Feb 07, 2017 44.75 45.10 44.75 45.10 724 -0.29(-0.64%)
Feb 06, 2017 46.06 46.06 45.39 45.39 41,885 -0.73(-1.58%)
Feb 03, 2017 46.12 46.12 46.12 46.12 387 +0.39(+0.85%)
Feb 02, 2017 45.90 45.90 45.73 45.73 232 +0.39(+0.86%)
Feb 01, 2017 45.11 45.34 45.11 45.34 1,035 -0.22(-0.49%)
Jan 31, 2017 45.56 45.56 45.56 45.56 1,525 -0.55(-1.19%)
Jan 30, 2017 46.11 46.11 46.11 46.11 40,870 +0.11(+0.24%)
Jan 27, 2017 46.02 46.10 46.00 46.00 2,142 +0.05(+0.11%)
Jan 26, 2017 46.52 46.54 45.75 45.95 1,731 -0.74(-1.59%)
Jan 25, 2017 47.00 47.00 46.69 46.69 1,148 -0.32(-0.67%)
Jan 24, 2017 46.78 47.01 46.78 47.01 1,452 +0.50(+1.08%)
Jan 23, 2017 46.26 46.50 45.80 46.50 49,187 +0.25(+0.54%)
Jan 20, 2017 46.26 46.26 46.26 46.26 346 +0.05(+0.10%)
Jan 19, 2017 46.25 46.25 46.20 46.21 42,607 -0.34(-0.74%)
Jan 18, 2017 46.77 46.77 46.55 46.55 1,869 -0.66(-1.40%)
Jan 17, 2017 47.01 47.22 47.00 47.22 846 +0.55(+1.18%)
Jan 13, 2017 46.66 46.66 46.66 0 +1.52(+3.38%)
Jan 12, 2017 44.83 45.14 44.83 45.14 950 -0.42(-0.92%)
Jan 11, 2017 45.53 45.57 45.52 45.56 14,763 -0.43(-0.94%)
Jan 10, 2017 45.99 45.99 45.99 45.99 158 +0.29(+0.63%)
Jan 06, 2017 45.70 45.70 45.70 108 -0.38(-0.82%)
Jan 05, 2017 45.76 46.26 45.76 46.08 857 +0.33(+0.72%)
Jan 04, 2017 45.75 45.75 45.75 45.75 225 +0.13(+0.28%)
Jan 03, 2017 45.63 45.63 45.62 45.62 2,966 +0.32(+0.70%)
Dec 29, 2016 45.31 45.31 45.31 0 +0.05(+0.10%)
Dec 28, 2016 45.02 45.26 45.02 45.26 4,150 -0.32(-0.70%)
Dec 27, 2016 45.63 45.63 45.13 45.58 1,726 -0.24(-0.52%)
Dec 22, 2016 45.82 45.82 45.82 0 -0.51(-1.10%)
Dec 21, 2016 46.26 46.33 46.26 46.33 1,148 +0.41(+0.90%)
Dec 20, 2016 46.17 46.17 45.91 45.91 4,447 -0.74(-1.60%)
Dec 19, 2016 46.66 46.66 46.66 46.66 199 -0.52(-1.10%)
Dec 16, 2016 47.33 47.33 47.06 47.18 4,287 +0.73(+1.57%)
Dec 15, 2016 46.50 46.50 46.45 46.45 650 -0.53(-1.12%)
Dec 14, 2016 47.82 48.03 46.98 46.98 13,819 -0.81(-1.69%)
Dec 13, 2016 47.95 47.95 47.79 47.79 3,324 +0.66(+1.40%)
Dec 12, 2016 46.74 47.13 46.74 47.13 468 +0.88(+1.90%)
Dec 09, 2016 46.00 46.25 46.00 46.25 419 +0.31(+0.67%)
Dec 08, 2016 45.94 45.94 45.94 45.94 286 -0.43(-0.92%)
Dec 07, 2016 46.19 46.38 46.19 46.37 1,502 +1.19(+2.63%)
Dec 06, 2016 45.29 45.29 45.18 45.18 37,181 -0.52(-1.14%)
Dec 05, 2016 46.13 46.18 45.70 45.70 4,212 +0.07(+0.15%)
Dec 02, 2016 45.33 46.32 45.33 45.63 1,206 +0.45(+0.99%)
Dec 01, 2016 45.88 45.88 45.19 45.19 1,630 -1.23(-2.65%)
Nov 30, 2016 47.36 47.36 46.42 46.42 5,310 -0.72(-1.54%)
Nov 28, 2016 47.14 47.14 47.14 320 +0.09(+0.19%)
Nov 25, 2016 46.87 47.05 46.87 47.05 15,755 -0.13(-0.29%)
Nov 23, 2016 47.18 47.18 47.18 0 -0.03(-0.06%)
Nov 22, 2016 48.00 48.00 46.82 47.21 1,209 +0.21(+0.46%)
Nov 21, 2016 46.40 47.01 46.40 47.00 1,919 +0.59(+1.26%)
Nov 18, 2016 46.41 46.41 46.41 46.41 185 -0.31(-0.67%)
Nov 17, 2016 46.84 46.84 46.73 46.73 564 +0.11(+0.25%)
Nov 15, 2016 46.61 46.61 46.61 0 +0.53(+1.15%)
Nov 14, 2016 45.95 46.08 45.70 46.08 1,181 -0.79(-1.69%)
Nov 11, 2016 47.10 47.28 46.87 46.87 2,569 -0.41(-0.86%)
Nov 10, 2016 49.34 49.34 46.89 47.28 4,897 -2.54(-5.10%)
Nov 09, 2016 49.42 49.82 49.10 49.82 2,946 -0.53(-1.05%)
Nov 08, 2016 50.31 50.40 50.06 50.35 1,590 +0.51(+1.02%)
Nov 07, 2016 49.84 49.84 49.84 49.84 3,938 +0.08(+0.17%)
Nov 04, 2016 49.76 49.76 49.76 49.76 3,081 -0.85(-1.68%)
Nov 02, 2016 50.61 50.61 50.61 500 +0.25(+0.49%)
Nov 01, 2016 50.19 50.38 50.19 50.36 1,150 +0.18(+0.36%)
Oct 31, 2016 50.52 50.55 50.19 50.19 23,375 -0.23(-0.47%)
Oct 28, 2016 50.44 50.44 50.42 50.42 4,786 +0.28(+0.57%)
Oct 27, 2016 50.03 50.14 50.03 50.14 1,702 -0.35(-0.70%)
Oct 26, 2016 50.29 50.49 50.29 50.49 1,810 -0.03(-0.06%)
Oct 25, 2016 50.60 50.60 50.52 50.52 2,412 -0.04(-0.08%)
Oct 24, 2016 50.56 50.56 50.56 50.56 138 +0.14(+0.28%)
Oct 21, 2016 50.42 50.42 50.42 50.42 1,100 -0.33(-0.65%)
Oct 20, 2016 50.75 50.75 50.75 50.75 436 -0.77(-1.49%)
Oct 19, 2016 51.20 51.67 51.20 51.52 1,753 +0.77(+1.52%)
Oct 14, 2016 50.75 50.75 50.75 1,028 +1.60(+3.25%)
Oct 13, 2016 49.13 49.15 49.13 49.15 1,795 +0.32(+0.66%)
Oct 12, 2016 48.83 48.83 48.83 48.83 300 -0.08(-0.16%)
Oct 11, 2016 48.91 48.91 48.91 48.91 604 +0.21(+0.43%)
Oct 06, 2016 48.70 48.70 48.70 0 -0.57(-1.16%)
Oct 04, 2016 49.27 49.27 49.27 900 +0.49(+1.01%)
Oct 03, 2016 48.78 48.78 48.78 48.78 22 +0.00(+0.00%)
Sep 30, 2016 48.78 48.78 48.78 48.78 100 +0.05(+0.10%)
Sep 29, 2016 48.73 48.73 48.73 48.73 523 +0.73(+1.52%)
Sep 28, 2016 48.55 48.55 48.00 48.00 10,871 -0.79(-1.62%)
Sep 27, 2016 48.79 48.79 48.79 48.79 9 +0.00(+0.00%)
Sep 26, 2016 48.79 48.79 48.79 48.79 337 -1.22(-2.44%)
Sep 22, 2016 50.01 50.01 50.01 1 +0.61(+1.23%)
Sep 21, 2016 48.71 49.40 48.59 49.40 6,066 +0.40(+0.82%)
Sep 16, 2016 49.00 49.00 49.00 1,821 +0.35(+0.71%)
Sep 14, 2016 48.65 48.65 48.65 43 +0.74(+1.55%)
Sep 13, 2016 48.88 48.88 47.91 47.91 14,966 -1.46(-2.95%)
Sep 12, 2016 49.50 49.50 49.37 49.37 763 -0.53(-1.06%)
Sep 09, 2016 49.81 50.21 49.81 49.90 2,735 -0.61(-1.22%)
Sep 08, 2016 51.21 51.21 50.51 50.51 1,975 -1.07(-2.07%)
Sep 07, 2016 51.96 51.96 51.58 51.58 2,000 -0.92(-1.74%)
Sep 02, 2016 52.50 52.50 52.50 17,755 +0.49(+0.94%)
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.