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 (%)
Jul 31, 2018 45.64 45.82 45.64 45.82 1,470 +0.05(+0.11%)
Jul 30, 2018 45.86 45.86 45.77 45.77 1,440 -0.34(-0.74%)
Jul 27, 2018 45.72 46.14 45.60 46.11 14,100 +0.20(+0.44%)
Jul 26, 2018 45.71 46.06 45.71 45.91 7,948 +0.15(+0.33%)
Jul 25, 2018 45.49 45.76 45.22 45.76 1,169 +0.12(+0.27%)
Jul 24, 2018 45.57 45.65 45.48 45.64 2,438 -0.12(-0.27%)
Jul 23, 2018 46.09 46.09 45.70 45.76 2,144 -0.42(-0.91%)
Jul 20, 2018 46.64 46.74 46.18 46.18 12,015 -0.30(-0.65%)
Jul 19, 2018 46.08 46.50 45.82 46.48 5,571 +0.01(+0.02%)
Jul 18, 2018 46.26 46.63 45.97 46.47 2,622 -0.53(-1.13%)
Jul 17, 2018 47.53 47.53 47.00 47.00 1,854 -0.81(-1.69%)
Jul 16, 2018 47.85 48.16 47.80 47.81 2,516 +0.00(+0.00%)
Jul 13, 2018 47.32 47.81 46.94 47.81 2,668 +0.73(+1.55%)
Jul 12, 2018 45.77 47.08 45.77 47.08 8,962 +1.14(+2.48%)
Jul 11, 2018 46.41 46.54 45.40 45.94 6,496 -0.47(-1.01%)
Jul 10, 2018 46.72 48.19 46.16 46.41 8,851 +2.88(+6.62%)
Jul 09, 2018 42.75 43.53 42.75 43.53 3,414 +0.79(+1.85%)
Jul 06, 2018 42.46 42.80 42.46 42.74 2,281 +0.56(+1.33%)
Jul 05, 2018 42.73 42.73 42.16 42.18 2,233 -0.36(-0.86%)
Jul 03, 2018 42.54 42.54 42.54 0 -1.46(-3.31%)
Jul 02, 2018 44.49 45.06 41.10 44.00 4,445 +0.61(+1.41%)
Jun 29, 2018 43.62 43.62 43.30 43.39 23,237 -0.42(-0.96%)
Jun 28, 2018 43.52 43.81 43.52 43.81 2,253 +0.61(+1.41%)
Jun 27, 2018 43.42 43.53 43.20 43.20 2,964 -0.36(-0.83%)
Jun 26, 2018 43.47 43.66 43.47 43.56 434 +0.35(+0.81%)
Jun 25, 2018 44.00 44.10 43.21 43.21 1,967 -0.67(-1.53%)
Jun 22, 2018 42.91 43.88 42.90 43.88 17,310 +1.07(+2.51%)
Jun 21, 2018 42.68 42.81 42.68 42.81 1,570 +0.05(+0.12%)
Jun 20, 2018 42.77 43.17 42.69 42.76 70,181 -0.03(-0.07%)
Jun 19, 2018 42.56 43.00 42.56 42.79 2,708 +0.59(+1.40%)
Jun 18, 2018 41.98 42.20 41.86 42.20 2,071 +0.75(+1.81%)
Jun 15, 2018 41.56 41.24 41.45 8,797 -0.19(-0.46%)
Jun 14, 2018 41.34 41.85 41.34 41.64 9,704 +0.23(+0.56%)
Jun 13, 2018 41.54 41.54 41.37 41.41 1,359 -0.02(-0.05%)
Jun 12, 2018 41.10 41.53 41.10 41.43 2,903 -0.15(-0.36%)
Jun 11, 2018 41.49 41.59 41.49 41.58 1,341 -0.02(-0.05%)
Jun 08, 2018 41.31 41.70 41.31 41.60 3,829 -0.12(-0.29%)
Jun 07, 2018 42.83 42.83 41.65 41.72 6,781 -1.23(-2.86%)
Jun 06, 2018 43.70 43.70 42.95 42.95 9,538 +0.13(+0.30%)
Jun 05, 2018 43.06 43.06 42.15 42.82 7,202 -0.24(-0.56%)
Jun 04, 2018 42.44 43.11 42.44 43.06 3,785 +1.07(+2.55%)
Jun 01, 2018 41.72 42.45 41.72 41.99 1,868 +0.27(+0.65%)
May 31, 2018 42.11 42.13 41.72 41.72 10,326 -0.45(-1.07%)
May 30, 2018 42.21 42.26 42.17 42.17 1,490 +0.28(+0.67%)
May 29, 2018 41.67 42.01 41.61 41.89 1,798 -0.19(-0.45%)
May 25, 2018 42.08 42.08 42.08 0 +0.05(+0.12%)
May 24, 2018 41.94 42.03 41.88 42.03 960 +0.72(+1.74%)
May 23, 2018 40.59 41.31 40.59 41.31 3,101 +0.53(+1.30%)
May 22, 2018 41.40 41.40 40.71 40.78 36,666 -2.22(-5.16%)
May 21, 2018 43.00 43.00 43.00 43.00 5,275 +2.12(+5.19%)
May 18, 2018 41.61 41.61 40.83 40.88 29,281 -1.10(-2.62%)
May 17, 2018 41.98 41.98 41.98 41.98 37,702 -0.50(-1.18%)
May 16, 2018 42.12 42.48 42.12 42.48 28,896 +0.62(+1.48%)
May 15, 2018 41.65 42.01 41.65 41.86 1,114 -0.36(-0.86%)
May 14, 2018 42.36 42.36 42.16 42.22 1,798 +0.28(+0.67%)
May 11, 2018 42.35 42.35 41.91 41.94 5,537 -0.34(-0.80%)
May 10, 2018 41.95 42.29 41.95 42.28 1,364 +0.68(+1.63%)
May 09, 2018 41.64 41.67 41.59 41.60 1,069 -0.20(-0.48%)
May 08, 2018 41.99 42.04 41.31 41.80 4,247 -0.32(-0.76%)
May 07, 2018 42.12 42.12 42.12 42.12 235 -0.19(-0.44%)
May 04, 2018 42.01 42.83 42.01 42.31 2,137 +0.29(+0.68%)
May 03, 2018 41.99 42.07 41.78 42.02 1,379 +0.01(+0.02%)
May 02, 2018 42.89 42.89 42.01 42.01 2,198 -0.98(-2.28%)
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.