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 (%)
Nov 30, 2020 34.00 34.00 33.02 33.25 29,423 +0.19(+0.57%)
Nov 27, 2020 33.17 33.21 32.93 33.06 10,700 -0.01(-0.03%)
Nov 25, 2020 34.21 34.21 32.63 33.07 12,500 -0.06(-0.18%)
Nov 24, 2020 33.00 33.15 33.00 33.13 13,214 -0.01(-0.03%)
Nov 23, 2020 33.53 33.53 33.12 33.14 4,772 -0.19(-0.57%)
Nov 20, 2020 33.39 33.39 33.09 33.33 11,200 +0.16(+0.47%)
Nov 19, 2020 33.36 33.36 33.17 33.17 4,766 -0.91(-2.66%)
Nov 18, 2020 34.53 34.53 34.05 34.08 4,227 -0.52(-1.50%)
Nov 17, 2020 34.47 34.68 34.47 34.60 1,663 +0.63(+1.87%)
Nov 16, 2020 34.29 34.30 33.96 33.96 36,655 -0.29(-0.84%)
Nov 13, 2020 34.40 34.40 34.16 34.25 5,600 -0.12(-0.35%)
Nov 12, 2020 34.64 34.64 34.26 34.37 6,273 -0.31(-0.89%)
Nov 11, 2020 34.91 34.99 34.60 34.68 4,832 -0.52(-1.47%)
Nov 10, 2020 34.53 35.20 34.53 35.20 5,801 +0.33(+0.95%)
Nov 09, 2020 35.34 35.68 34.83 34.87 6,772 +0.08(+0.22%)
Nov 06, 2020 34.50 34.85 34.50 34.79 6,200 -0.21(-0.60%)
Nov 05, 2020 33.96 35.00 33.96 35.00 7,451 +1.92(+5.81%)
Nov 04, 2020 33.24 33.24 32.88 33.08 16,338 +0.50(+1.53%)
Nov 03, 2020 31.98 33.00 31.98 32.58 3,174 +1.32(+4.22%)
Nov 02, 2020 31.33 31.48 31.01 31.26 5,757 +0.72(+2.36%)
Oct 30, 2020 31.02 31.02 30.35 30.54 5,300 -0.73(-2.33%)
Oct 29, 2020 31.01 31.35 30.87 31.27 12,694 -0.12(-0.38%)
Oct 28, 2020 31.55 31.55 31.23 31.39 15,643 -0.89(-2.77%)
Oct 27, 2020 32.40 32.54 32.00 32.28 4,014 -0.05(-0.16%)
Oct 26, 2020 31.05 32.50 31.05 32.34 5,306 -0.42(-1.29%)
Oct 23, 2020 32.88 32.90 32.74 32.76 12,500 +0.06(+0.18%)
Oct 22, 2020 33.01 33.03 32.70 32.70 6,286 -0.30(-0.91%)
Oct 21, 2020 34.00 34.00 33.00 33.00 5,478 -0.50(-1.49%)
Oct 20, 2020 33.70 33.70 33.50 33.50 2,580 +0.03(+0.09%)
Oct 19, 2020 33.75 33.92 33.45 33.47 6,848 -0.41(-1.21%)
Oct 16, 2020 34.06 34.06 33.88 33.88 1,800 +0.21(+0.62%)
Oct 15, 2020 33.58 33.72 33.58 33.67 9,091 -0.41(-1.22%)
Oct 14, 2020 34.06 34.10 33.95 34.09 1,368 -0.01(-0.01%)
Oct 13, 2020 34.20 34.26 33.73 34.09 6,330 -0.09(-0.26%)
Oct 12, 2020 35.50 35.50 33.48 34.18 1,486 -0.40(-1.14%)
Oct 09, 2020 34.81 34.85 34.58 34.58 107,900 -0.07(-0.22%)
Oct 08, 2020 36.61 36.61 34.53 34.65 2,627 +0.14(+0.41%)
Oct 07, 2020 34.12 34.67 34.12 34.51 1,606 +0.39(+1.13%)
Oct 06, 2020 34.35 34.41 34.12 34.12 1,906 -0.72(-2.08%)
Oct 05, 2020 34.50 34.89 34.50 34.85 1,743 +0.18(+0.52%)
Oct 02, 2020 34.69 34.72 34.41 34.67 9,000 -0.34(-0.98%)
Oct 01, 2020 34.81 35.01 34.81 35.01 3,838 +0.11(+0.31%)
Sep 30, 2020 34.88 34.97 34.82 34.90 3,514 +0.11(+0.32%)
Sep 29, 2020 34.92 34.94 34.40 34.79 10,359 -0.03(-0.09%)
Sep 28, 2020 35.09 35.09 34.82 34.82 3,197 -0.03(-0.09%)
Sep 25, 2020 35.28 35.28 34.82 34.85 5,500 -0.62(-1.74%)
Sep 24, 2020 35.26 35.53 35.15 35.47 3,882 +0.45(+1.28%)
Sep 23, 2020 34.99 35.21 34.94 35.02 7,019 +0.30(+0.87%)
Sep 22, 2020 33.97 34.72 33.97 34.72 2,982 +1.02(+3.03%)
Sep 21, 2020 33.00 33.77 33.00 33.70 63,467 -0.10(-0.29%)
Sep 18, 2020 33.55 33.80 33.55 33.80 1,300 +0.39(+1.17%)
Sep 17, 2020 32.85 33.41 32.45 33.41 41,327 +0.61(+1.86%)
Sep 16, 2020 33.54 33.58 32.80 32.80 41,011 -0.84(-2.49%)
Sep 15, 2020 34.12 34.26 33.63 33.63 78,971 -0.23(-0.67%)
Sep 14, 2020 33.99 33.99 33.85 33.86 1,332 +0.08(+0.25%)
Sep 11, 2020 33.90 34.10 33.76 33.78 4,300 -0.04(-0.12%)
Sep 10, 2020 35.10 35.15 33.72 33.82 11,216 -1.46(-4.15%)
Sep 09, 2020 33.79 35.29 33.75 35.28 27,200 +1.70(+5.06%)
Sep 08, 2020 33.93 34.15 33.47 33.58 7,047 -1.03(-2.96%)
Sep 04, 2020 34.91 34.91 34.46 34.61 4,700 -0.18(-0.51%)
Sep 03, 2020 35.35 35.35 34.63 34.79 28,290 -0.42(-1.19%)
Sep 02, 2020 34.85 35.39 34.85 35.21 14,165 +2.54(+7.76%)
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.