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, 2016 44.66 44.70 44.43 44.43 16,402 -0.27(-0.60%)
Mar 30, 2016 44.69 44.70 44.69 44.70 687 +0.58(+1.31%)
Mar 29, 2016 43.97 44.12 43.89 44.12 656 +0.73(+1.68%)
Mar 28, 2016 43.39 43.39 43.39 43.39 3,360 -0.05(-0.11%)
Mar 24, 2016 43.44 43.44 43.44 0 -0.00(-0.00%)
Mar 23, 2016 42.85 43.50 42.84 43.44 3,799 +0.66(+1.55%)
Mar 22, 2016 43.39 43.39 42.78 42.78 80,804 -0.95(-2.17%)
Mar 21, 2016 43.65 43.79 43.65 43.73 2,004 +0.15(+0.35%)
Mar 18, 2016 43.57 43.57 43.57 43.57 17,309 -1.74(-3.83%)
Mar 17, 2016 45.66 45.80 45.31 45.31 12,981 -0.43(-0.94%)
Mar 16, 2016 45.05 45.74 45.05 45.74 646 +0.47(+1.03%)
Mar 15, 2016 44.70 45.28 44.70 45.27 2,018 -0.58(-1.27%)
Mar 14, 2016 45.35 45.85 45.35 45.85 519 +0.00(+0.01%)
Mar 11, 2016 46.04 46.10 45.85 45.85 2,223 +1.20(+2.69%)
Mar 10, 2016 44.20 44.82 44.20 44.65 3,417 -0.40(-0.89%)
Mar 09, 2016 45.61 45.61 45.05 45.05 1,328 +1.01(+2.30%)
Mar 08, 2016 43.90 44.03 43.89 44.03 1,714 -0.07(-0.15%)
Mar 07, 2016 43.94 44.20 43.90 44.10 2,698 +0.30(+0.68%)
Mar 04, 2016 44.51 44.51 43.79 43.80 25,970 -1.08(-2.41%)
Mar 03, 2016 45.71 45.71 44.88 44.88 4,878 -1.13(-2.45%)
Mar 02, 2016 45.77 46.01 45.12 46.01 3,586 -0.01(-0.02%)
Mar 01, 2016 45.47 46.02 45.47 46.02 62,044 +1.15(+2.56%)
Feb 29, 2016 45.09 45.09 44.87 44.87 52,853 +1.24(+2.85%)
Feb 24, 2016 43.63 43.63 43.63 163 +0.14(+0.32%)
Feb 23, 2016 43.49 43.49 43.49 43.49 612 -0.40(-0.91%)
Feb 22, 2016 43.89 43.89 43.89 43.89 311 +1.32(+3.11%)
Feb 19, 2016 42.57 42.57 42.57 42.57 396 -0.78(-1.81%)
Feb 18, 2016 43.12 43.35 43.12 43.35 706 +1.31(+3.12%)
Feb 17, 2016 42.04 42.04 42.04 42.04 428 +1.23(+3.02%)
Feb 16, 2016 40.93 41.03 40.81 40.81 743 +1.20(+3.04%)
Feb 12, 2016 39.61 39.61 39.61 0 +0.68(+1.73%)
Feb 11, 2016 38.92 38.93 38.92 38.93 1,641 -1.25(-3.11%)
Feb 10, 2016 39.70 40.18 39.62 40.18 4,369 +1.13(+2.89%)
Feb 09, 2016 39.05 39.05 39.05 39.05 70,188 +0.36(+0.92%)
Feb 08, 2016 41.09 41.09 38.69 38.69 13,953 -3.22(-7.67%)
Feb 05, 2016 43.24 43.24 41.91 41.91 1,592 -1.57(-3.61%)
Feb 03, 2016 43.48 43.48 43.48 96 +0.80(+1.87%)
Feb 02, 2016 42.96 42.96 42.68 42.68 400 -0.80(-1.84%)
Jan 29, 2016 43.48 43.48 43.48 20 +0.53(+1.23%)
Jan 25, 2016 42.95 42.95 42.95 53 +0.05(+0.12%)
Jan 22, 2016 42.90 42.90 42.90 42.90 2,974 +2.48(+6.14%)
Jan 20, 2016 40.42 40.42 40.42 50 -0.69(-1.68%)
Jan 15, 2016 41.11 41.11 41.11 59 -0.58(-1.40%)
Jan 14, 2016 41.02 41.69 41.02 41.69 1,006 -0.22(-0.51%)
Jan 13, 2016 42.52 42.52 41.91 41.91 1,362 -0.35(-0.83%)
Jan 12, 2016 42.03 42.26 42.03 42.26 205 +0.66(+1.59%)
Jan 11, 2016 41.86 41.86 41.60 41.60 1,040 -0.53(-1.26%)
Jan 08, 2016 42.50 42.50 42.04 42.13 42,990 +0.20(+0.47%)
Jan 07, 2016 41.00 41.93 41.00 41.93 752 -0.04(-0.09%)
Jan 06, 2016 41.75 41.97 41.58 41.97 875 -0.77(-1.80%)
Jan 05, 2016 42.75 42.75 42.60 42.74 1,434 +0.19(+0.45%)
Jan 04, 2016 42.88 42.88 42.32 42.55 2,634 -1.47(-3.34%)
Dec 31, 2015 44.02 44.02 44.02 0 -0.75(-1.68%)
Dec 30, 2015 44.77 44.77 44.77 44.77 168 -0.20(-0.44%)
Dec 24, 2015 44.97 44.97 44.97 116 +0.39(+0.87%)
Dec 23, 2015 44.54 44.66 44.37 44.58 4,943 +0.65(+1.48%)
Dec 22, 2015 43.97 43.97 43.93 43.93 505 -0.64(-1.43%)
Dec 17, 2015 44.57 44.57 44.57 985 -1.46(-3.17%)
Dec 16, 2015 46.31 46.31 46.03 46.03 1,377 +0.27(+0.59%)
Dec 15, 2015 45.76 45.76 45.76 45.76 2,100 +0.58(+1.28%)
Dec 14, 2015 45.11 45.18 45.11 45.18 2,820 -0.24(-0.53%)
Dec 11, 2015 45.45 45.45 45.42 45.42 7,800 -0.43(-0.94%)
Dec 10, 2015 45.25 45.85 45.24 45.85 19,457 +1.26(+2.83%)
Dec 09, 2015 44.96 44.96 44.59 44.59 1,625 -1.54(-3.34%)
Dec 07, 2015 46.13 46.13 46.13 78 -0.66(-1.41%)
Dec 04, 2015 46.88 46.88 46.79 46.79 420 -0.26(-0.55%)
Dec 03, 2015 47.19 47.19 46.93 47.05 3,194 -0.22(-0.46%)
Dec 02, 2015 46.75 47.27 46.75 47.27 300 +0.46(+0.98%)
Dec 01, 2015 46.88 46.88 46.81 46.81 12,821 +1.18(+2.59%)
Nov 30, 2015 45.76 45.83 45.63 45.63 11,317 -0.72(-1.55%)
Nov 25, 2015 46.35 46.35 46.35 83 -0.31(-0.66%)
Nov 24, 2015 46.66 46.66 46.66 46.66 3,970 +1.17(+2.56%)
Nov 20, 2015 46.00 46.00 45.49 45.49 678 +1.52(+3.46%)
Nov 18, 2015 43.97 43.97 43.97 20 -0.03(-0.06%)
Nov 17, 2015 44.68 44.76 43.99 44.00 1,330 +0.71(+1.64%)
Nov 12, 2015 43.29 43.29 43.29 27 -1.74(-3.86%)
Nov 11, 2015 45.01 45.16 45.01 45.03 3,893 +0.09(+0.20%)
Nov 06, 2015 44.94 44.94 44.94 70 -0.70(-1.54%)
Nov 05, 2015 45.72 45.72 45.64 45.64 1,005 +0.14(+0.31%)
Nov 04, 2015 45.26 45.50 45.16 45.50 2,545 +0.50(+1.11%)
Nov 03, 2015 45.00 45.00 45.00 45.00 15,200 +1.90(+4.41%)
Nov 02, 2015 43.09 43.10 43.09 43.10 3,957 -0.60(-1.37%)
Oct 30, 2015 43.70 43.70 43.70 43.70 110 +0.17(+0.39%)
Oct 28, 2015 43.53 43.53 43.53 30 -1.47(-3.27%)
Oct 27, 2015 45.00 45.00 45.00 45.00 214 -1.38(-2.97%)
Oct 26, 2015 46.36 46.38 46.36 46.38 226 -0.43(-0.93%)
Oct 22, 2015 46.81 46.81 46.81 43 -0.12(-0.26%)
Oct 21, 2015 47.07 47.07 46.93 46.93 301 -0.36(-0.76%)
Oct 20, 2015 47.29 47.29 47.29 47.29 37,534 +0.95(+2.04%)
Oct 19, 2015 46.50 46.57 46.34 46.34 37,514 -0.09(-0.20%)
Oct 16, 2015 46.70 46.70 46.44 46.44 798 -0.40(-0.86%)
Oct 15, 2015 46.66 46.94 46.66 46.84 12,777 +0.37(+0.80%)
Oct 14, 2015 46.32 46.56 46.30 46.47 765 -0.68(-1.44%)
Oct 13, 2015 46.49 47.22 46.49 47.15 1,507 +0.92(+1.99%)
Oct 09, 2015 46.23 46.23 46.23 0 -0.39(-0.84%)
Oct 08, 2015 46.57 46.62 46.57 46.62 2,490 -0.51(-1.08%)
Oct 06, 2015 47.13 47.13 47.13 65 -0.00(-0.01%)
Oct 05, 2015 46.91 47.13 46.91 47.13 730 +1.15(+2.51%)
Oct 02, 2015 45.98 45.98 45.98 45.98 515 +0.41(+0.91%)
Oct 01, 2015 45.56 45.56 45.56 45.56 202 +0.31(+0.70%)
Sep 30, 2015 45.18 45.25 45.18 45.25 22,123 +0.16(+0.35%)
Sep 29, 2015 45.09 45.09 45.09 45.09 160 -0.72(-1.58%)
Sep 28, 2015 45.81 45.81 45.81 45.81 132 -0.19(-0.41%)
Sep 25, 2015 46.00 46.00 46.00 46.00 5,411 -0.03(-0.06%)
Sep 24, 2015 45.52 46.03 45.52 46.03 14,511 -0.32(-0.69%)
Sep 22, 2015 46.35 46.35 46.35 0 -0.39(-0.83%)
Sep 21, 2015 46.72 47.33 46.72 46.74 3,295 +0.77(+1.67%)
Sep 18, 2015 46.27 46.31 45.97 45.97 553 +0.17(+0.37%)
Sep 17, 2015 45.92 45.92 45.80 45.80 588 +0.20(+0.44%)
Sep 16, 2015 45.59 45.60 45.59 45.60 432 +0.59(+1.31%)
Sep 14, 2015 45.01 45.01 45.01 11 -0.29(-0.64%)
Sep 11, 2015 45.26 45.34 45.15 45.30 3,230 +0.10(+0.22%)
Sep 10, 2015 44.97 45.20 44.97 45.20 1,356 -0.55(-1.20%)
Sep 09, 2015 45.75 45.75 45.75 45.75 220 -0.21(-0.45%)
Sep 08, 2015 45.96 45.96 45.96 45.96 100 +1.06(+2.37%)
Sep 03, 2015 44.89 44.89 44.89 0 +0.73(+1.66%)
Sep 02, 2015 44.16 44.16 44.16 44.16 15,535 +1.33(+3.11%)
Sep 01, 2015 42.11 43.01 42.11 42.83 7,640 +0.53(+1.24%)
Aug 31, 2015 42.43 42.45 41.90 42.30 19,162 -0.51(-1.20%)
Aug 28, 2015 42.82 42.82 42.82 42.82 2,800 +1.37(+3.30%)
Aug 26, 2015 41.45 41.45 41.45 0 +0.63(+1.54%)
Aug 25, 2015 42.03 42.42 40.82 40.82 3,620 +0.10(+0.25%)
Aug 24, 2015 37.12 41.87 37.12 40.72 21,378 -1.23(-2.93%)
Aug 21, 2015 43.11 43.11 41.95 41.95 1,301 -2.24(-5.06%)
Aug 20, 2015 44.14 44.19 44.00 44.19 539 -1.19(-2.63%)
Aug 19, 2015 44.82 45.38 44.82 45.38 2,815 +0.28(+0.62%)
Aug 18, 2015 45.24 45.42 45.10 45.10 1,964 +0.15(+0.34%)
Aug 17, 2015 44.81 44.95 44.81 44.95 20,361 +0.15(+0.33%)
Aug 13, 2015 44.80 44.80 44.80 0 +0.13(+0.29%)
Aug 12, 2015 44.81 44.81 44.65 44.67 3,634 -0.51(-1.13%)
Aug 10, 2015 45.18 45.18 45.18 33 +0.37(+0.82%)
Aug 07, 2015 45.13 45.13 44.56 44.81 354 -0.89(-1.94%)
Aug 06, 2015 45.70 45.70 45.69 45.70 20,875 +0.15(+0.33%)
Aug 05, 2015 45.55 45.55 45.55 45.55 10,498 +0.03(+0.07%)
Aug 04, 2015 44.39 45.52 44.39 45.52 19,417 -0.33(-0.72%)
Aug 03, 2015 45.85 45.85 45.85 45.85 250 +1.25(+2.79%)
Jul 31, 2015 45.15 45.15 44.50 44.60 3,941 -0.33(-0.73%)
Jul 29, 2015 44.93 44.93 44.93 24 +0.54(+1.21%)
Jul 27, 2015 44.39 44.39 44.39 58 +0.23(+0.52%)
Jul 24, 2015 44.21 44.21 44.16 44.16 11,359 -0.32(-0.72%)
Jul 23, 2015 44.26 44.65 44.21 44.48 1,965 +0.34(+0.77%)
Jul 22, 2015 44.16 44.25 44.13 44.14 4,026 -0.17(-0.38%)
Jul 20, 2015 44.31 44.31 44.31 15 +0.03(+0.07%)
Jul 17, 2015 44.12 44.28 44.12 44.28 723 -0.15(-0.34%)
Jul 16, 2015 44.43 44.43 44.43 44.43 141 +0.25(+0.56%)
Jul 15, 2015 43.75 44.19 43.70 44.18 21,127 +1.16(+2.70%)
Jul 14, 2015 41.38 43.02 41.35 43.02 2,089 +0.87(+2.05%)
Jul 13, 2015 42.02 42.25 42.02 42.15 840 +0.65(+1.57%)
Jul 10, 2015 41.69 41.69 41.50 41.50 1,000 -0.26(-0.62%)
Jul 08, 2015 41.76 41.76 41.76 1,544 -1.31(-3.04%)
Jul 07, 2015 43.07 43.07 43.07 43.07 200 +0.48(+1.12%)
Jul 02, 2015 42.59 42.59 42.59 51 -0.87(-2.00%)
Jul 01, 2015 43.46 43.46 43.46 43.46 230 +0.60(+1.40%)
Jun 30, 2015 42.92 42.96 42.86 42.86 770 -0.04(-0.09%)
Jun 29, 2015 43.39 43.39 42.90 42.90 404 -1.18(-2.68%)
Jun 26, 2015 44.08 44.08 44.08 44.08 500 +0.29(+0.66%)
Jun 25, 2015 43.89 43.89 43.75 43.79 754 +0.20(+0.46%)
Jun 24, 2015 43.53 43.61 43.53 43.59 3,645 +0.21(+0.49%)
Jun 23, 2015 43.38 43.38 43.38 43.38 152 +0.11(+0.25%)
Jun 22, 2015 43.22 43.58 43.22 43.27 2,290 -0.52(-1.19%)
Jun 19, 2015 43.42 43.79 43.42 43.79 207 +0.30(+0.70%)
Jun 18, 2015 43.48 43.52 43.48 43.49 795 +0.20(+0.46%)
Jun 17, 2015 43.29 43.29 43.29 43.29 294 +0.13(+0.30%)
Jun 16, 2015 43.07 43.20 43.06 43.16 1,320 +0.62(+1.46%)
Jun 15, 2015 42.55 42.66 42.54 42.54 9,204 +0.39(+0.93%)
Jun 12, 2015 42.15 42.15 42.15 42.15 262 +0.22(+0.52%)
Jun 11, 2015 41.93 41.93 41.93 41.93 1,488 -0.23(-0.55%)
Jun 10, 2015 41.48 42.16 41.48 42.16 5,968 +1.19(+2.90%)
Jun 09, 2015 40.76 40.97 40.75 40.97 1,418 +0.92(+2.30%)
Jun 08, 2015 40.00 40.10 40.00 40.05 1,380 -0.11(-0.27%)
Jun 05, 2015 39.74 40.16 39.74 40.16 534 +0.04(+0.10%)
Jun 04, 2015 40.16 40.19 40.10 40.12 2,565 -0.13(-0.32%)
Jun 03, 2015 40.07 40.25 40.07 40.25 1,497 +1.25(+3.20%)
Jun 02, 2015 39.00 39.00 39.00 39.00 123 +0.49(+1.27%)
May 29, 2015 38.51 38.51 38.51 95 +0.61(+1.61%)
May 27, 2015 37.90 37.90 37.90 185 +0.31(+0.83%)
May 26, 2015 37.82 37.91 37.59 37.59 995 -0.56(-1.47%)
May 22, 2015 38.15 38.15 38.15 0 -0.80(-2.06%)
May 21, 2015 38.92 38.95 38.91 38.95 3,161 +0.32(+0.82%)
May 20, 2015 38.40 38.63 38.40 38.63 500 +1.13(+3.02%)
May 18, 2015 37.50 37.50 37.50 0 -1.95(-4.94%)
May 15, 2015 39.45 39.45 39.45 39.45 589 +0.64(+1.65%)
May 14, 2015 38.40 38.81 38.40 38.81 1,713 +0.96(+2.54%)
May 13, 2015 38.02 38.02 37.85 37.85 1,827 -0.60(-1.56%)
May 12, 2015 38.20 38.48 38.20 38.45 3,292 +0.21(+0.56%)
May 11, 2015 38.27 38.27 38.22 38.24 2,685 +0.32(+0.84%)
May 08, 2015 38.01 38.01 37.92 37.92 2,094 +0.43(+1.14%)
May 07, 2015 37.52 37.52 37.49 37.49 22,678 -0.34(-0.90%)
May 06, 2015 38.81 38.81 37.59 37.83 3,269 -0.42(-1.11%)
May 05, 2015 38.09 38.25 38.04 38.25 1,813 -0.91(-2.32%)
May 04, 2015 38.00 39.20 38.00 39.16 5,001 +0.99(+2.59%)
May 01, 2015 37.84 38.25 37.78 38.17 55,050 -0.10(-0.26%)
Apr 30, 2015 38.85 39.42 38.03 38.27 12,023 -1.92(-4.78%)
Apr 29, 2015 40.20 40.20 40.16 40.19 4,035 -0.35(-0.86%)
Apr 28, 2015 40.54 40.54 40.54 40.54 37,361 +0.75(+1.88%)
Apr 24, 2015 39.79 39.79 39.79 0 +0.07(+0.18%)
Apr 23, 2015 39.72 39.72 39.72 39.72 115 +0.32(+0.81%)
Apr 22, 2015 39.40 39.40 39.40 39.40 550 +0.30(+0.77%)
Apr 21, 2015 39.37 39.37 39.10 39.10 300 -0.27(-0.69%)
Apr 20, 2015 39.44 39.56 39.32 39.37 837 -0.54(-1.36%)
Apr 17, 2015 40.68 40.68 39.91 39.91 29,822 -0.69(-1.69%)
Apr 16, 2015 40.79 40.79 40.60 40.60 963 -0.33(-0.81%)
Apr 15, 2015 40.69 40.93 40.59 40.93 1,172 -0.02(-0.04%)
Apr 14, 2015 40.89 40.95 40.89 40.95 816 +0.49(+1.22%)
Apr 13, 2015 40.39 40.47 40.39 40.45 1,341 +0.50(+1.24%)
Apr 10, 2015 40.44 40.44 39.85 39.96 18,176 -0.39(-0.96%)
Apr 09, 2015 40.61 40.61 40.34 40.34 1,019 -0.44(-1.07%)
Apr 08, 2015 40.78 41.01 40.70 40.78 897 -0.33(-0.80%)
Apr 07, 2015 40.53 41.11 40.53 41.11 41,257 +0.83(+2.05%)
Apr 06, 2015 41.10 41.24 40.28 40.28 4,320 +0.01(+0.03%)
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.