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, 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%)
Sep 01, 2016 52.01 52.01 52.01 52.01 293 +0.54(+1.05%)
Aug 31, 2016 51.29 51.48 51.29 51.47 14,644 -0.26(-0.50%)
Aug 30, 2016 51.88 52.00 51.61 51.73 12,309 -0.56(-1.07%)
Aug 29, 2016 51.75 52.29 51.57 52.29 1,820 -0.09(-0.17%)
Aug 26, 2016 52.64 52.64 52.13 52.38 622 -0.40(-0.75%)
Aug 25, 2016 52.78 52.81 52.77 52.77 7,348 -0.06(-0.12%)
Aug 24, 2016 52.07 52.97 52.07 52.84 7,569 +1.71(+3.34%)
Aug 23, 2016 52.01 52.01 51.13 51.13 1,086 -0.22(-0.43%)
Aug 22, 2016 49.05 52.62 49.05 51.35 10,721 +3.15(+6.52%)
Aug 19, 2016 48.15 48.20 48.15 48.20 1,046 -0.52(-1.08%)
Aug 18, 2016 48.68 48.76 48.51 48.73 7,726 +1.08(+2.27%)
Aug 17, 2016 47.87 47.87 47.62 47.65 1,602 -0.53(-1.10%)
Aug 16, 2016 46.89 48.23 46.89 48.18 1,761 +1.93(+4.16%)
Aug 12, 2016 46.25 46.25 46.25 0 +1.13(+2.51%)
Aug 10, 2016 45.12 45.12 45.12 67 +0.81(+1.83%)
Aug 09, 2016 44.34 44.34 44.31 44.31 871 +0.04(+0.10%)
Aug 08, 2016 44.27 44.27 44.27 44.27 254 -0.17(-0.39%)
Aug 05, 2016 44.27 44.50 44.27 44.44 981 +0.23(+0.52%)
Aug 04, 2016 44.19 44.21 44.19 44.21 715 -0.24(-0.55%)
Aug 03, 2016 44.27 44.45 44.24 44.45 2,535 +0.04(+0.09%)
Aug 02, 2016 45.22 45.22 44.00 44.41 1,896 -0.59(-1.31%)
Aug 01, 2016 45.00 45.00 45.00 45.00 694 -0.45(-1.00%)
Jul 29, 2016 45.33 45.45 45.16 45.45 903 +0.55(+1.23%)
Jul 28, 2016 44.90 44.90 44.90 44.90 841 -0.07(-0.15%)
Jul 27, 2016 44.97 44.97 44.97 44.97 310 +0.19(+0.42%)
Jul 26, 2016 44.67 44.78 44.67 44.78 719 -0.56(-1.24%)
Jul 25, 2016 45.04 45.38 45.04 45.34 8,984 -0.20(-0.43%)
Jul 22, 2016 45.44 45.55 45.44 45.54 717 +0.16(+0.35%)
Jul 21, 2016 45.19 45.39 45.19 45.38 1,219 -0.12(-0.25%)
Jul 20, 2016 45.60 45.60 45.50 45.50 1,712 +0.24(+0.53%)
Jul 19, 2016 44.85 45.26 44.85 45.26 787 +0.57(+1.27%)
Jul 18, 2016 44.69 44.69 44.69 44.69 341 -0.18(-0.40%)
Jul 15, 2016 45.10 45.10 44.82 44.87 930 -0.86(-1.89%)
Jul 14, 2016 46.28 46.28 45.62 45.73 65,647 +0.06(+0.14%)
Jul 13, 2016 44.76 45.75 44.76 45.67 1,728 +1.28(+2.88%)
Jul 12, 2016 43.91 44.39 43.91 44.39 1,220 +1.49(+3.48%)
Jul 11, 2016 41.67 42.90 41.67 42.90 1,972 +1.45(+3.51%)
Jul 07, 2016 41.44 41.44 41.44 10 -1.70(-3.94%)
Jul 01, 2016 43.14 43.14 43.14 2 +0.89(+2.11%)
Jun 30, 2016 42.25 42.25 42.25 42.25 100 +0.08(+0.19%)
Jun 29, 2016 42.29 42.29 42.08 42.17 2,268 +0.82(+1.98%)
Jun 28, 2016 40.98 41.35 40.97 41.35 801 +1.38(+3.45%)
Jun 27, 2016 39.57 39.97 39.48 39.97 11,379 -1.02(-2.50%)
Jun 24, 2016 39.90 40.99 39.90 40.99 741 -0.65(-1.55%)
Jun 23, 2016 41.15 42.20 41.15 41.64 9,459 +0.75(+1.83%)
Jun 21, 2016 40.89 40.89 40.89 154 -0.81(-1.95%)
Jun 20, 2016 41.56 41.70 41.56 41.70 712 +0.39(+0.94%)
Jun 17, 2016 41.29 41.31 41.26 41.31 4,523 +0.33(+0.82%)
Jun 16, 2016 40.98 41.10 40.89 40.98 9,410 -0.39(-0.95%)
Jun 15, 2016 41.75 41.75 41.28 41.37 3,630 -0.63(-1.51%)
Jun 14, 2016 42.03 42.16 42.00 42.01 3,864 -0.83(-1.93%)
Jun 10, 2016 42.83 42.83 42.83 0 -1.00(-2.28%)
Jun 09, 2016 43.57 43.83 43.57 43.83 3,679 +0.21(+0.48%)
Jun 08, 2016 43.87 43.87 43.62 43.62 1,046 -1.40(-3.11%)
Jun 07, 2016 45.07 45.07 44.65 45.02 2,384 +0.02(+0.04%)
Jun 06, 2016 45.08 45.08 45.00 45.00 6,528 -0.10(-0.22%)
Jun 03, 2016 45.07 45.10 45.07 45.10 1,747 +0.87(+1.97%)
May 31, 2016 44.23 44.23 44.23 50 -0.42(-0.94%)
May 27, 2016 44.65 44.65 44.65 0 +0.25(+0.56%)
May 26, 2016 44.21 44.40 44.15 44.40 4,727 +0.36(+0.82%)
May 25, 2016 44.04 44.04 44.04 44.04 646 +0.20(+0.46%)
May 24, 2016 43.05 44.33 42.85 43.84 47,387 +0.93(+2.17%)
May 23, 2016 42.59 42.91 42.59 42.91 530 +0.41(+0.96%)
May 19, 2016 42.50 42.50 42.50 45 +0.30(+0.71%)
May 18, 2016 41.85 42.20 41.84 42.20 4,170 -0.10(-0.24%)
May 17, 2016 42.55 42.55 42.30 42.30 1,200 -0.65(-1.51%)
May 16, 2016 42.34 42.95 42.34 42.95 47,193 +0.64(+1.52%)
May 12, 2016 42.31 42.31 42.31 6 +0.22(+0.51%)
May 11, 2016 42.09 42.09 42.09 42.09 315 -0.09(-0.21%)
May 10, 2016 42.12 42.18 42.12 42.18 396 +0.25(+0.60%)
May 09, 2016 41.83 41.93 41.66 41.93 3,655 +0.00(+0.00%)
May 06, 2016 41.93 41.93 41.93 41.93 159 -0.43(-1.02%)
May 05, 2016 42.56 42.56 42.28 42.36 16,032 +0.11(+0.26%)
May 04, 2016 42.24 42.25 42.24 42.25 2,272 -0.81(-1.88%)
May 03, 2016 43.54 43.61 42.93 43.06 3,196 -1.54(-3.45%)
May 02, 2016 44.06 44.60 44.02 44.60 1,624 +0.82(+1.86%)
Apr 29, 2016 43.98 43.98 43.78 43.78 6,616 +0.80(+1.87%)
Apr 28, 2016 42.58 42.98 42.58 42.98 2,794 +1.69(+4.09%)
Apr 27, 2016 42.43 42.43 41.27 41.29 1,872 -1.15(-2.71%)
Apr 26, 2016 42.70 42.70 42.44 42.44 1,693 +0.00(+0.01%)
Apr 25, 2016 43.00 43.04 42.15 42.44 3,662 -0.56(-1.31%)
Apr 22, 2016 43.32 43.32 42.53 43.00 4,240 -0.75(-1.71%)
Apr 21, 2016 44.93 44.93 43.75 43.75 12,030 -1.97(-4.31%)
Apr 19, 2016 45.72 45.72 45.72 0 +0.57(+1.26%)
Apr 18, 2016 45.15 45.15 45.15 45.15 2,035 +0.05(+0.11%)
Apr 15, 2016 44.56 45.10 44.56 45.10 916 +1.05(+2.38%)
Apr 14, 2016 44.05 44.05 44.05 44.05 581 -0.63(-1.41%)
Apr 11, 2016 44.68 44.68 44.68 191 +0.93(+2.13%)
Apr 07, 2016 43.75 43.75 43.75 157 +0.89(+2.08%)
Apr 05, 2016 42.86 42.86 42.86 3,428 -1.73(-3.88%)
Apr 04, 2016 44.43 44.59 44.43 44.59 542 +0.08(+0.17%)
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.