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 29, 2018 44.67 44.67 44.67 0 +0.63(+1.43%)
Mar 28, 2018 43.11 44.07 43.11 44.04 2,727 +1.01(+2.35%)
Mar 27, 2018 43.40 43.59 42.97 43.03 4,510 -0.37(-0.85%)
Mar 26, 2018 43.85 43.85 42.77 43.40 6,891 -0.45(-1.02%)
Mar 23, 2018 44.79 44.79 43.75 43.85 15,097 -1.11(-2.47%)
Mar 22, 2018 45.01 45.01 44.35 44.96 4,944 -0.42(-0.93%)
Mar 21, 2018 45.80 45.90 45.12 45.38 47,006 -0.16(-0.35%)
Mar 20, 2018 45.94 45.94 44.92 45.54 365,850 -3.39(-6.93%)
Mar 19, 2018 48.64 48.93 48.54 48.93 359 +0.53(+1.10%)
Mar 16, 2018 48.87 49.17 48.40 48.40 6,500 -0.60(-1.22%)
Mar 15, 2018 48.90 49.00 48.67 49.00 1,574 +0.16(+0.33%)
Mar 14, 2018 48.21 48.84 48.21 48.84 2,173 +0.96(+2.01%)
Mar 13, 2018 50.00 50.00 47.88 47.88 3,394 -1.87(-3.76%)
Mar 12, 2018 49.75 49.91 49.74 49.75 11,599 +0.06(+0.12%)
Mar 09, 2018 49.54 49.71 49.54 49.69 4,818 +1.07(+2.20%)
Mar 08, 2018 48.71 48.71 48.43 48.62 1,041 -0.11(-0.23%)
Mar 07, 2018 48.96 49.03 48.60 48.73 22,936 -0.49(-1.00%)
Mar 06, 2018 48.60 49.22 48.60 49.22 586 +1.10(+2.29%)
Mar 05, 2018 48.38 48.38 48.04 48.12 1,171 -0.92(-1.88%)
Mar 02, 2018 48.12 49.04 48.12 49.04 957 +0.45(+0.92%)
Mar 01, 2018 49.23 49.23 48.59 48.59 2,840 -0.15(-0.30%)
Feb 28, 2018 49.06 49.09 48.61 48.74 121,526 -0.80(-1.61%)
Feb 27, 2018 49.16 49.54 49.09 49.54 22,364 +0.64(+1.31%)
Feb 26, 2018 49.14 49.14 48.89 48.90 4,074 -0.43(-0.87%)
Feb 23, 2018 49.41 49.41 49.26 49.33 647 +0.04(+0.08%)
Feb 22, 2018 49.11 49.29 49.11 49.29 3,605 +0.26(+0.53%)
Feb 21, 2018 49.45 49.53 49.03 49.03 1,097 -0.41(-0.83%)
Feb 20, 2018 49.56 49.60 49.44 49.44 3,704 -0.76(-1.51%)
Feb 16, 2018 50.20 50.20 50.20 0 +0.36(+0.72%)
Feb 15, 2018 48.15 49.97 48.15 49.84 5,193 +0.82(+1.68%)
Feb 14, 2018 48.87 49.07 48.65 49.02 3,058 +0.23(+0.47%)
Feb 13, 2018 48.95 48.95 47.87 48.79 2,092 -0.36(-0.73%)
Feb 12, 2018 49.29 49.29 48.76 49.15 2,433 +0.13(+0.27%)
Feb 09, 2018 48.99 49.13 48.73 49.02 1,544 -0.22(-0.45%)
Feb 08, 2018 49.54 49.54 49.24 49.24 2,144 -0.33(-0.67%)
Feb 07, 2018 49.65 49.26 49.57 3,345 -0.44(-0.88%)
Feb 06, 2018 48.93 50.01 48.93 50.01 1,055 +0.43(+0.86%)
Feb 05, 2018 49.51 49.63 49.19 49.58 3,953 -0.49(-0.97%)
Feb 02, 2018 51.00 51.00 49.55 50.07 2,040 -1.53(-2.97%)
Feb 01, 2018 51.69 51.69 51.60 51.60 2,055 -0.76(-1.45%)
Jan 31, 2018 52.81 52.81 52.09 52.36 3,481 -0.36(-0.68%)
Jan 30, 2018 52.90 52.90 52.67 52.72 837 -1.06(-1.97%)
Jan 29, 2018 54.00 54.00 53.78 53.78 939 -0.56(-1.03%)
Jan 26, 2018 53.98 54.42 53.93 54.34 3,968 +0.19(+0.35%)
Jan 25, 2018 54.07 54.43 54.07 54.15 1,969 +0.36(+0.67%)
Jan 24, 2018 54.20 54.21 53.42 53.79 4,651 +0.48(+0.90%)
Jan 23, 2018 53.24 53.40 53.12 53.31 1,563 +0.09(+0.17%)
Jan 22, 2018 52.90 53.37 52.51 53.22 6,050 +0.25(+0.47%)
Jan 19, 2018 52.94 52.97 52.90 52.97 1,864 +0.48(+0.92%)
Jan 18, 2018 51.75 52.49 51.75 52.49 20,447 +0.44(+0.84%)
Jan 17, 2018 52.07 52.07 51.38 52.05 35,458 -0.33(-0.63%)
Jan 16, 2018 51.83 52.39 51.80 52.38 4,404 +0.29(+0.56%)
Jan 12, 2018 52.09 52.09 52.09 0 -0.51(-0.97%)
Jan 11, 2018 52.76 52.76 52.39 52.60 3,329 -0.12(-0.23%)
Jan 10, 2018 52.91 52.91 52.68 52.72 8,476 -0.54(-1.01%)
Jan 09, 2018 53.31 53.34 53.26 53.26 715 -0.22(-0.41%)
Jan 08, 2018 53.20 53.74 53.20 53.48 1,212 +0.46(+0.87%)
Jan 05, 2018 53.16 53.43 52.99 53.02 9,126 +0.33(+0.63%)
Jan 04, 2018 52.51 52.69 52.51 52.69 47,927 +0.59(+1.12%)
Jan 03, 2018 52.11 52.22 52.03 52.10 3,203 +0.06(+0.12%)
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.