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 (%)
Oct 31, 2018 47.47 47.96 47.47 47.96 12,919 +0.77(+1.63%)
Oct 30, 2018 46.38 47.19 46.22 47.19 2,420 +1.08(+2.35%)
Oct 29, 2018 46.40 46.64 46.11 46.11 1,211 -0.17(-0.36%)
Oct 26, 2018 46.54 46.54 45.79 46.28 3,000 -0.87(-1.85%)
Oct 25, 2018 46.90 47.15 46.90 47.15 74,865 +0.44(+0.94%)
Oct 24, 2018 47.34 47.34 46.69 46.71 14,847 -0.21(-0.45%)
Oct 23, 2018 46.72 46.92 46.31 46.92 2,129 -0.10(-0.22%)
Oct 22, 2018 46.97 47.02 46.97 47.02 553 +0.14(+0.31%)
Oct 19, 2018 46.96 47.01 46.88 46.88 69,300 +0.27(+0.58%)
Oct 18, 2018 47.14 47.14 46.61 46.61 2,352 -0.98(-2.05%)
Oct 17, 2018 47.47 47.66 47.47 47.59 9,087 -0.33(-0.68%)
Oct 16, 2018 47.99 48.05 47.70 47.91 1,324 +0.21(+0.44%)
Oct 15, 2018 47.47 47.82 47.39 47.70 1,460 +0.37(+0.79%)
Oct 12, 2018 47.76 47.76 47.05 47.33 7,600 +0.25(+0.53%)
Oct 11, 2018 46.41 47.57 46.17 47.08 2,508 +0.25(+0.53%)
Oct 10, 2018 47.83 47.88 46.83 46.83 3,604 -1.35(-2.80%)
Oct 09, 2018 47.66 48.39 47.66 48.18 2,259 -0.55(-1.13%)
Oct 08, 2018 49.52 49.52 48.73 48.73 395 +0.74(+1.54%)
Oct 05, 2018 48.51 48.67 47.99 47.99 5,000 -0.59(-1.21%)
Oct 04, 2018 48.43 48.71 48.27 48.58 5,412 -0.81(-1.63%)
Oct 03, 2018 50.04 50.44 49.32 49.38 15,110 -0.53(-1.06%)
Oct 02, 2018 49.45 50.00 49.44 49.91 1,997 +0.37(+0.74%)
Oct 01, 2018 50.11 50.11 49.50 49.54 5,343 -0.55(-1.09%)
Sep 28, 2018 50.13 50.24 49.81 50.09 1,400 +0.12(+0.24%)
Sep 27, 2018 49.78 50.39 49.78 49.97 2,049 -0.24(-0.48%)
Sep 26, 2018 50.42 50.42 50.21 50.21 1,306 -0.12(-0.25%)
Sep 25, 2018 50.66 50.66 50.33 50.33 1,818 +0.07(+0.15%)
Sep 24, 2018 49.99 50.34 49.99 50.26 1,396 -0.52(-1.03%)
Sep 21, 2018 50.95 51.03 50.78 50.78 2,400 -0.23(-0.44%)
Sep 20, 2018 50.70 51.03 50.70 51.01 1,210 +0.04(+0.08%)
Sep 19, 2018 51.14 51.28 50.97 50.97 77,241 +0.01(+0.02%)
Sep 18, 2018 50.72 50.96 50.67 50.96 6,530 +0.25(+0.49%)
Sep 17, 2018 50.43 50.81 50.43 50.71 2,891 +0.43(+0.86%)
Sep 14, 2018 52.26 52.26 49.90 50.28 5,800 -0.39(-0.77%)
Sep 13, 2018 50.43 50.69 50.43 50.67 3,100 -0.12(-0.23%)
Sep 12, 2018 50.88 50.91 50.79 50.79 49,585 +0.20(+0.39%)
Sep 11, 2018 50.38 50.73 50.25 50.59 4,426 +0.46(+0.93%)
Sep 10, 2018 50.14 50.51 50.13 50.13 7,673 -0.04(-0.08%)
Sep 07, 2018 49.89 50.33 49.89 50.17 10,900 -0.01(-0.03%)
Sep 06, 2018 49.98 50.51 49.79 50.18 128,554 +2.26(+4.72%)
Sep 05, 2018 47.75 47.98 47.32 47.92 4,234 +0.35(+0.74%)
Sep 04, 2018 47.08 47.57 46.99 47.57 834 -0.38(-0.80%)
Aug 31, 2018 47.95 47.95 47.95 0 -0.66(-1.35%)
Aug 30, 2018 48.53 48.86 48.52 48.61 1,551 +0.15(+0.31%)
Aug 29, 2018 48.50 48.61 48.46 48.46 6,917 +0.30(+0.62%)
Aug 28, 2018 47.92 48.24 47.92 48.16 1,066 -0.07(-0.14%)
Aug 27, 2018 48.17 48.22 47.97 48.22 1,111 +0.42(+0.87%)
Aug 24, 2018 47.90 47.90 47.68 47.81 1,500 +0.25(+0.52%)
Aug 23, 2018 48.10 48.10 47.56 47.56 1,132 -1.25(-2.57%)
Aug 22, 2018 47.87 48.81 47.87 48.81 1,777 +0.99(+2.06%)
Aug 21, 2018 47.71 47.83 47.71 47.83 1,887 +0.30(+0.63%)
Aug 20, 2018 47.60 47.60 47.30 47.53 2,428 -0.78(-1.61%)
Aug 17, 2018 47.22 48.48 47.22 48.31 3,200 +1.11(+2.35%)
Aug 16, 2018 47.03 47.53 47.00 47.20 3,731 +0.81(+1.75%)
Aug 15, 2018 46.17 46.39 45.89 46.39 5,132 -0.36(-0.77%)
Aug 14, 2018 46.06 46.76 46.06 46.75 3,965 +0.99(+2.16%)
Aug 13, 2018 45.47 45.82 45.47 45.76 1,718 +0.10(+0.22%)
Aug 10, 2018 45.99 45.99 45.50 45.66 1,300 -0.92(-1.98%)
Aug 09, 2018 46.47 46.99 46.45 46.58 2,850 +0.07(+0.15%)
Aug 08, 2018 45.88 46.51 45.88 46.51 2,719 +0.73(+1.60%)
Aug 07, 2018 46.15 46.22 45.78 45.78 51,627 +1.95(+4.44%)
Aug 06, 2018 46.99 46.99 43.83 43.83 3,209 -2.41(-5.22%)
Aug 03, 2018 46.23 46.24 46.17 46.24 50,700 +0.18(+0.39%)
Aug 02, 2018 45.82 46.06 45.59 46.06 970 +0.02(+0.04%)
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.