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 29, 2016 45.33 45.45 45.16 45.45 903 +0.55(+1.23%)
Jul 28, 2016 44.90 44.90 44.90 44.90 841 -0.07(-0.15%)
Jul 27, 2016 44.97 44.97 44.97 44.97 310 +0.19(+0.42%)
Jul 26, 2016 44.67 44.78 44.67 44.78 719 -0.56(-1.24%)
Jul 25, 2016 45.04 45.38 45.04 45.34 8,984 -0.20(-0.43%)
Jul 22, 2016 45.44 45.55 45.44 45.54 717 +0.16(+0.35%)
Jul 21, 2016 45.19 45.39 45.19 45.38 1,219 -0.12(-0.25%)
Jul 20, 2016 45.60 45.60 45.50 45.50 1,712 +0.24(+0.53%)
Jul 19, 2016 44.85 45.26 44.85 45.26 787 +0.57(+1.27%)
Jul 18, 2016 44.69 44.69 44.69 44.69 341 -0.18(-0.40%)
Jul 15, 2016 45.10 45.10 44.82 44.87 930 -0.86(-1.89%)
Jul 14, 2016 46.28 46.28 45.62 45.73 65,647 +0.06(+0.14%)
Jul 13, 2016 44.76 45.75 44.76 45.67 1,728 +1.28(+2.88%)
Jul 12, 2016 43.91 44.39 43.91 44.39 1,220 +1.49(+3.48%)
Jul 11, 2016 41.67 42.90 41.67 42.90 1,972 +1.45(+3.51%)
Jul 07, 2016 41.44 41.44 41.44 10 -1.70(-3.94%)
Jul 01, 2016 43.14 43.14 43.14 2 +0.89(+2.11%)
Jun 30, 2016 42.25 42.25 42.25 42.25 100 +0.08(+0.19%)
Jun 29, 2016 42.29 42.29 42.08 42.17 2,268 +0.82(+1.98%)
Jun 28, 2016 40.98 41.35 40.97 41.35 801 +1.38(+3.45%)
Jun 27, 2016 39.57 39.97 39.48 39.97 11,379 -1.02(-2.50%)
Jun 24, 2016 39.90 40.99 39.90 40.99 741 -0.65(-1.55%)
Jun 23, 2016 41.15 42.20 41.15 41.64 9,459 +0.75(+1.83%)
Jun 21, 2016 40.89 40.89 40.89 154 -0.81(-1.95%)
Jun 20, 2016 41.56 41.70 41.56 41.70 712 +0.39(+0.94%)
Jun 17, 2016 41.29 41.31 41.26 41.31 4,523 +0.33(+0.82%)
Jun 16, 2016 40.98 41.10 40.89 40.98 9,410 -0.39(-0.95%)
Jun 15, 2016 41.75 41.75 41.28 41.37 3,630 -0.63(-1.51%)
Jun 14, 2016 42.03 42.16 42.00 42.01 3,864 -0.83(-1.93%)
Jun 10, 2016 42.83 42.83 42.83 0 -1.00(-2.28%)
Jun 09, 2016 43.57 43.83 43.57 43.83 3,679 +0.21(+0.48%)
Jun 08, 2016 43.87 43.87 43.62 43.62 1,046 -1.40(-3.11%)
Jun 07, 2016 45.07 45.07 44.65 45.02 2,384 +0.02(+0.04%)
Jun 06, 2016 45.08 45.08 45.00 45.00 6,528 -0.10(-0.22%)
Jun 03, 2016 45.07 45.10 45.07 45.10 1,747 +0.87(+1.97%)
May 31, 2016 44.23 44.23 44.23 50 -0.42(-0.94%)
May 27, 2016 44.65 44.65 44.65 0 +0.25(+0.56%)
May 26, 2016 44.21 44.40 44.15 44.40 4,727 +0.36(+0.82%)
May 25, 2016 44.04 44.04 44.04 44.04 646 +0.20(+0.46%)
May 24, 2016 43.05 44.33 42.85 43.84 47,387 +0.93(+2.17%)
May 23, 2016 42.59 42.91 42.59 42.91 530 +0.41(+0.96%)
May 19, 2016 42.50 42.50 42.50 45 +0.30(+0.71%)
May 18, 2016 41.85 42.20 41.84 42.20 4,170 -0.10(-0.24%)
May 17, 2016 42.55 42.55 42.30 42.30 1,200 -0.65(-1.51%)
May 16, 2016 42.34 42.95 42.34 42.95 47,193 +0.64(+1.52%)
May 12, 2016 42.31 42.31 42.31 6 +0.22(+0.51%)
May 11, 2016 42.09 42.09 42.09 42.09 315 -0.09(-0.21%)
May 10, 2016 42.12 42.18 42.12 42.18 396 +0.25(+0.60%)
May 09, 2016 41.83 41.93 41.66 41.93 3,655 +0.00(+0.00%)
May 06, 2016 41.93 41.93 41.93 41.93 159 -0.43(-1.02%)
May 05, 2016 42.56 42.56 42.28 42.36 16,032 +0.11(+0.26%)
May 04, 2016 42.24 42.25 42.24 42.25 2,272 -0.81(-1.88%)
May 03, 2016 43.54 43.61 42.93 43.06 3,196 -1.54(-3.45%)
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.