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 (%)
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%)
Jan 02, 2018 52.17 52.32 52.02 52.04 45,532 -0.24(-0.45%)
Dec 29, 2017 52.28 52.28 52.28 0 -0.10(-0.20%)
Dec 28, 2017 52.23 52.38 52.02 52.38 4,805 +0.41(+0.79%)
Dec 27, 2017 51.70 51.97 51.70 51.97 375 +0.50(+0.97%)
Dec 22, 2017 51.47 51.47 51.47 64 +0.03(+0.06%)
Dec 21, 2017 51.43 51.44 51.26 51.44 854 +0.23(+0.45%)
Dec 20, 2017 51.78 51.78 51.21 51.21 2,242 -0.41(-0.79%)
Dec 19, 2017 51.75 51.75 51.62 51.62 897 -0.38(-0.73%)
Dec 18, 2017 52.41 52.41 52.00 52.00 717 -0.58(-1.10%)
Dec 15, 2017 52.65 52.73 52.58 52.58 2,061 +0.08(+0.15%)
Dec 14, 2017 52.01 52.50 52.01 52.50 446 +0.35(+0.67%)
Dec 13, 2017 52.23 52.22 51.98 52.15 1,880 -0.04(-0.08%)
Dec 12, 2017 52.35 52.35 52.19 52.19 2,195 +0.37(+0.71%)
Dec 11, 2017 51.95 51.95 51.82 51.82 409 -0.03(-0.05%)
Dec 08, 2017 51.80 51.93 51.75 51.85 2,399 +0.14(+0.27%)
Dec 07, 2017 51.36 51.72 51.35 51.71 3,261 +0.00(+0.00%)
Dec 06, 2017 51.66 51.71 51.65 51.71 1,079 -0.07(-0.13%)
Dec 05, 2017 52.01 52.01 51.78 51.78 3,358 +0.03(+0.06%)
Dec 04, 2017 51.56 51.75 51.56 51.75 820 -0.09(-0.17%)
Dec 01, 2017 51.82 51.84 51.82 51.84 612 +0.95(+1.87%)
Nov 30, 2017 50.72 50.89 50.70 50.89 15,251 +0.08(+0.16%)
Nov 29, 2017 50.57 50.81 50.17 50.81 1,716 -0.24(-0.47%)
Nov 28, 2017 51.06 51.06 51.00 51.05 3,603 +0.93(+1.86%)
Nov 27, 2017 50.54 50.66 50.12 50.12 3,193 -0.30(-0.60%)
Nov 24, 2017 50.45 50.45 50.39 50.42 1,556 +0.13(+0.26%)
Nov 22, 2017 50.29 50.29 50.29 50.29 476 +0.03(+0.06%)
Nov 21, 2017 50.26 50.26 50.26 50.26 524 +0.43(+0.86%)
Nov 20, 2017 49.82 49.83 49.79 49.83 390 +0.07(+0.14%)
Nov 17, 2017 49.33 49.76 49.33 49.76 1,213 -0.53(-1.05%)
Nov 16, 2017 50.60 50.62 50.29 50.29 2,065 -0.24(-0.47%)
Nov 15, 2017 50.40 50.53 50.34 50.53 674 +0.41(+0.82%)
Nov 14, 2017 49.50 50.16 49.50 50.12 11,802 -0.30(-0.60%)
Nov 13, 2017 49.05 50.53 49.05 50.42 5,600 +0.03(+0.06%)
Nov 10, 2017 50.39 50.39 50.39 50.39 407 -0.33(-0.65%)
Nov 09, 2017 50.30 50.72 50.30 50.72 964 +0.78(+1.56%)
Nov 08, 2017 48.97 49.94 48.97 49.94 3,885 +1.47(+3.04%)
Nov 07, 2017 48.76 48.76 48.41 48.47 3,863 -0.48(-0.99%)
Nov 06, 2017 48.45 48.95 48.45 48.95 2,810 +0.54(+1.12%)
Nov 03, 2017 48.79 48.79 48.07 48.41 1,493 -0.28(-0.58%)
Nov 02, 2017 47.65 48.69 47.65 48.69 3,069 +1.92(+4.11%)
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.