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 (%)
Dec 09, 2021 40.00 0 +0.00(+0.00%)
Dec 08, 2021 34.84 42.00 34.84 40.00 5,366 +0.76(+1.94%)
Dec 07, 2021 38.95 39.36 38.79 39.24 4,426 +0.92(+2.40%)
Dec 06, 2021 37.85 38.33 37.85 38.32 12,360 +1.26(+3.40%)
Dec 03, 2021 37.49 37.62 37.00 37.06 9,867 -0.04(-0.11%)
Dec 02, 2021 36.01 37.34 36.01 37.10 6,276 +1.30(+3.63%)
Dec 01, 2021 37.07 37.07 35.76 35.80 11,153 -0.73(-2.00%)
Nov 30, 2021 36.60 36.81 35.46 36.53 133,773 -0.76(-2.04%)
Nov 29, 2021 36.79 37.50 36.56 37.29 8,150 +0.79(+2.16%)
Nov 26, 2021 37.27 37.27 36.44 36.50 24,116 -1.62(-4.25%)
Nov 24, 2021 38.00 38.35 37.01 38.12 41,081 -1.69(-4.25%)
Nov 23, 2021 39.18 39.81 39.09 39.81 5,393 -0.18(-0.45%)
Nov 22, 2021 40.14 40.26 39.69 39.99 31,452 -0.28(-0.70%)
Nov 19, 2021 40.89 41.45 40.18 40.27 4,095 -1.25(-3.01%)
Nov 18, 2021 41.18 41.58 41.52 41.52 20,376 +0.45(+1.10%)
Nov 17, 2021 38.73 41.16 38.73 41.07 6,334 +0.54(+1.33%)
Nov 16, 2021 40.65 40.69 40.39 40.53 4,500 -0.10(-0.25%)
Nov 15, 2021 40.47 40.70 40.27 40.63 5,193 +0.61(+1.52%)
Nov 12, 2021 40.05 40.05 39.74 40.02 8,567 +0.20(+0.50%)
Nov 11, 2021 39.96 40.09 39.82 39.82 9,463 -0.30(-0.75%)
Nov 10, 2021 40.55 40.10 40.12 13,490 -0.38(-0.94%)
Nov 09, 2021 40.00 40.52 39.90 40.50 10,957 +0.73(+1.84%)
Nov 08, 2021 39.34 39.77 39.33 39.77 10,576 +0.09(+0.23%)
Nov 05, 2021 40.12 40.12 39.65 39.68 22,742 +0.01(+0.03%)
Nov 04, 2021 39.40 39.67 38.80 39.67 14,511 +0.77(+1.98%)
Nov 03, 2021 38.46 39.01 38.41 38.90 12,160 +0.17(+0.44%)
Nov 02, 2021 39.00 39.00 38.62 38.73 4,330 -0.04(-0.10%)
Nov 01, 2021 38.12 38.82 38.12 38.77 17,447 +1.32(+3.52%)
Oct 29, 2021 37.99 38.00 37.45 37.45 13,592 -0.78(-2.04%)
Oct 28, 2021 37.75 38.23 37.56 38.23 7,074 +0.55(+1.46%)
Oct 27, 2021 38.32 38.32 37.50 37.68 11,456 -0.97(-2.51%)
Oct 26, 2021 39.35 38.65 38.65 7,157 -0.93(-2.34%)
Oct 25, 2021 39.17 39.68 38.88 39.58 10,942 +0.48(+1.24%)
Oct 22, 2021 39.29 39.29 38.94 39.09 8,562 -0.01(-0.03%)
Oct 21, 2021 38.61 39.22 38.61 39.10 5,718 +0.42(+1.09%)
Oct 20, 2021 38.72 38.98 38.62 38.68 14,028 -0.25(-0.64%)
Oct 19, 2021 38.90 39.05 38.73 38.93 12,897 +0.13(+0.34%)
Oct 18, 2021 36.54 38.92 36.54 38.80 22,355 +0.28(+0.73%)
Oct 15, 2021 38.96 38.96 38.40 38.52 5,655 -0.16(-0.41%)
Oct 14, 2021 38.43 38.85 38.39 38.68 4,054 +0.46(+1.20%)
Oct 13, 2021 37.87 38.22 37.52 38.22 12,088 +0.70(+1.87%)
Oct 12, 2021 37.48 39.18 37.25 37.52 10,870 -0.72(-1.89%)
Oct 11, 2021 38.62 38.76 37.90 38.24 2,118 -0.04(-0.10%)
Oct 08, 2021 38.00 38.33 38.00 38.28 5,542 -0.16(-0.42%)
Oct 07, 2021 38.39 38.47 38.33 38.44 10,791 +0.54(+1.42%)
Oct 06, 2021 38.03 38.17 37.83 37.90 14,269 -0.38(-1.00%)
Oct 05, 2021 38.29 38.38 38.28 38.28 4,793 +0.48(+1.28%)
Oct 04, 2021 38.16 38.24 37.50 37.80 5,189 -0.48(-1.25%)
Oct 01, 2021 37.85 38.30 37.84 38.28 6,744 +0.07(+0.18%)
Sep 30, 2021 38.46 38.54 38.08 38.21 10,172 -0.09(-0.23%)
Sep 29, 2021 38.21 38.34 38.07 38.30 6,462 +0.18(+0.47%)
Sep 28, 2021 37.65 38.12 37.39 38.12 45,794 -0.49(-1.27%)
Sep 27, 2021 37.54 38.69 37.54 38.61 19,189 -0.17(-0.44%)
Sep 24, 2021 37.94 38.94 37.83 38.78 12,367 +0.57(+1.49%)
Sep 23, 2021 38.27 38.52 37.61 38.21 12,990 +0.05(+0.14%)
Sep 22, 2021 38.35 38.62 38.16 38.16 13,374 -0.37(-0.96%)
Sep 21, 2021 39.69 39.69 37.87 38.53 76,194 +0.95(+2.53%)
Sep 20, 2021 37.86 37.86 37.18 37.58 23,061 -0.38(-1.00%)
Sep 17, 2021 39.25 39.27 37.95 37.96 45,423 -1.40(-3.56%)
Sep 16, 2021 39.48 39.59 39.36 39.36 3,248 -0.42(-1.06%)
Sep 15, 2021 39.38 39.84 39.26 39.78 11,348 +0.17(+0.43%)
Sep 14, 2021 42.02 42.02 39.47 39.61 5,259 +0.13(+0.33%)
Sep 13, 2021 39.47 40.10 39.47 39.48 36,931 +0.09(+0.23%)
Sep 10, 2021 39.81 39.81 39.30 39.39 7,881 -0.55(-1.39%)
Sep 09, 2021 39.98 40.00 39.83 39.94 9,759 -0.06(-0.14%)
Sep 08, 2021 39.78 40.04 39.72 40.00 19,875 +0.25(+0.63%)
Sep 07, 2021 39.56 39.95 39.56 39.75 14,076 -0.59(-1.46%)
Sep 03, 2021 40.53 40.90 40.24 40.34 7,428 -0.56(-1.37%)
Sep 02, 2021 40.08 40.90 40.06 40.90 9,027 +1.00(+2.51%)
Sep 01, 2021 40.51 40.53 39.87 39.90 7,924 -0.59(-1.46%)
Aug 31, 2021 41.29 41.29 40.45 40.49 38,703 -0.65(-1.58%)
Aug 30, 2021 42.97 42.97 40.52 41.14 3,745 +0.58(+1.43%)
Aug 27, 2021 40.52 40.85 40.34 40.56 9,298 +0.36(+0.90%)
Aug 26, 2021 40.54 40.54 40.06 40.20 3,551 -0.75(-1.83%)
Aug 25, 2021 40.60 40.95 40.45 40.95 3,878 +0.25(+0.62%)
Aug 24, 2021 40.92 40.92 40.68 40.70 4,441 -0.21(-0.51%)
Aug 23, 2021 41.00 41.00 40.52 40.91 5,879 +0.27(+0.68%)
Aug 20, 2021 40.23 40.64 39.89 40.64 8,506 +0.22(+0.53%)
Aug 19, 2021 40.73 40.73 40.15 40.42 9,801 -0.58(-1.41%)
Aug 18, 2021 41.03 41.20 40.89 41.00 3,412 +0.09(+0.22%)
Aug 17, 2021 40.77 40.95 40.77 40.91 11,061 +0.02(+0.05%)
Aug 16, 2021 40.58 40.89 40.58 40.89 7,903 +0.07(+0.18%)
Aug 13, 2021 40.81 40.91 40.65 40.81 7,474 +0.27(+0.65%)
Aug 12, 2021 40.49 40.75 40.36 40.55 10,436 -0.37(-0.89%)
Aug 11, 2021 40.68 40.92 40.63 40.92 4,505 +0.12(+0.28%)
Aug 10, 2021 40.85 40.87 40.65 40.80 5,976 +0.47(+1.17%)
Aug 09, 2021 42.13 42.13 40.33 40.33 13,509 -0.24(-0.59%)
Aug 06, 2021 39.99 40.57 39.99 40.57 8,069 +0.09(+0.22%)
Aug 05, 2021 40.97 41.00 40.35 40.48 12,854 -0.26(-0.64%)
Aug 04, 2021 40.79 40.90 40.74 40.74 10,123 -0.43(-1.04%)
Aug 03, 2021 40.18 41.40 40.18 41.17 28,660 +0.40(+0.98%)
Aug 02, 2021 40.47 41.11 40.29 40.77 4,067 +0.52(+1.29%)
Jul 30, 2021 39.63 40.27 39.63 40.25 20,570 +0.62(+1.56%)
Jul 29, 2021 39.30 39.63 39.30 39.63 16,852 +0.58(+1.49%)
Jul 28, 2021 39.13 39.21 38.83 39.05 9,324 -0.19(-0.48%)
Jul 27, 2021 39.52 39.52 39.08 39.24 8,441 -0.45(-1.14%)
Jul 26, 2021 38.92 39.76 38.92 39.69 17,642 +0.59(+1.52%)
Jul 23, 2021 38.62 39.10 38.49 39.10 10,713 +0.40(+1.03%)
Jul 22, 2021 38.00 39.19 38.00 38.70 8,119 -0.25(-0.64%)
Jul 21, 2021 38.92 39.10 38.86 38.95 6,912 +0.26(+0.67%)
Jul 20, 2021 37.80 38.70 37.80 38.69 13,624 +0.82(+2.17%)
Jul 19, 2021 37.61 38.80 36.32 37.87 14,469 -0.95(-2.45%)
Jul 16, 2021 39.43 39.55 38.82 38.82 9,088 -0.00(-0.01%)
Jul 15, 2021 39.39 39.39 37.37 38.82 15,416 +1.72(+4.64%)
Jul 14, 2021 37.38 37.52 37.00 37.10 11,206 -0.24(-0.64%)
Jul 13, 2021 37.23 37.46 37.23 37.34 8,337 -0.01(-0.03%)
Jul 12, 2021 37.35 37.61 37.04 37.35 28,475 +0.13(+0.35%)
Jul 09, 2021 36.66 37.22 36.66 37.22 5,217 +0.89(+2.45%)
Jul 08, 2021 35.72 36.34 35.69 36.33 9,019 +0.19(+0.53%)
Jul 07, 2021 36.35 36.58 36.07 36.14 22,248 -0.19(-0.53%)
Jul 06, 2021 38.09 38.09 36.30 36.33 16,009 -1.66(-4.36%)
Jul 02, 2021 36.76 37.99 36.76 37.99 17,183 +1.23(+3.35%)
Jul 01, 2021 36.55 36.77 36.55 36.76 1,766 +0.10(+0.27%)
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.