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 31, 2020 35.02 35.02 34.20 34.22 1,600 -1.03(-2.92%)
Jul 30, 2020 34.61 35.25 34.29 35.25 4,850 +0.11(+0.31%)
Jul 29, 2020 34.99 35.27 34.99 35.14 4,742 +0.49(+1.42%)
Jul 28, 2020 34.50 34.75 34.49 34.65 4,186 +0.16(+0.46%)
Jul 27, 2020 34.53 34.53 34.49 34.49 3,123 +0.39(+1.16%)
Jul 24, 2020 34.16 34.16 34.09 34.10 1,300 -0.22(-0.63%)
Jul 23, 2020 34.16 34.31 34.16 34.31 1,324 +0.11(+0.32%)
Jul 22, 2020 33.84 34.23 33.82 34.20 3,557 +0.19(+0.56%)
Jul 21, 2020 34.07 34.07 34.01 34.01 3,064 -0.38(-1.10%)
Jul 20, 2020 34.45 34.45 34.04 34.39 4,643 +0.17(+0.51%)
Jul 17, 2020 33.51 34.23 33.49 34.22 6,900 +0.80(+2.38%)
Jul 16, 2020 33.57 33.57 33.28 33.42 4,533 -0.21(-0.61%)
Jul 15, 2020 34.07 34.07 33.59 33.62 8,580 -0.05(-0.13%)
Jul 14, 2020 33.37 33.73 33.37 33.67 3,514 +0.37(+1.12%)
Jul 13, 2020 34.01 34.01 33.30 33.30 3,854 -0.35(-1.05%)
Jul 10, 2020 33.52 33.65 33.16 33.65 4,700 +0.27(+0.81%)
Jul 09, 2020 32.78 33.62 32.78 33.38 5,110 +1.16(+3.60%)
Jul 08, 2020 31.90 32.23 31.90 32.22 4,025 +0.23(+0.72%)
Jul 07, 2020 31.94 32.21 31.91 31.99 34,858 -0.02(-0.06%)
Jul 06, 2020 32.02 32.27 31.86 32.01 3,967 +0.21(+0.66%)
Jul 02, 2020 33.22 33.22 31.71 31.80 3,500 -0.52(-1.61%)
Jul 01, 2020 32.19 32.39 30.73 32.32 9,104 +1.19(+3.83%)
Jun 30, 2020 31.75 31.81 31.00 31.13 4,152 +0.30(+0.97%)
Jun 29, 2020 31.27 31.27 30.83 30.83 1,689 -0.08(-0.25%)
Jun 26, 2020 31.22 31.22 30.87 30.90 1,200 -0.51(-1.61%)
Jun 25, 2020 30.78 31.65 30.78 31.41 85,174 +0.29(+0.93%)
Jun 24, 2020 30.70 31.17 30.53 31.12 11,077 +0.29(+0.94%)
Jun 23, 2020 30.15 31.77 30.15 30.83 2,982 -0.53(-1.69%)
Jun 22, 2020 32.13 32.13 31.35 31.36 6,860 -1.09(-3.36%)
Jun 19, 2020 33.73 33.73 32.00 32.45 6,000 +0.75(+2.37%)
Jun 18, 2020 31.17 31.70 31.17 31.70 2,063 +0.27(+0.84%)
Jun 17, 2020 31.17 31.48 31.16 31.43 5,662 +0.20(+0.62%)
Jun 16, 2020 31.30 31.56 31.24 31.24 11,152 +0.55(+1.80%)
Jun 15, 2020 30.14 30.81 30.12 30.69 6,390 +0.04(+0.14%)
Jun 12, 2020 31.30 31.30 30.37 30.64 20,100 -0.54(-1.75%)
Jun 11, 2020 32.43 32.43 31.18 31.19 4,087 -1.13(-3.50%)
Jun 10, 2020 31.41 32.57 31.39 32.32 37,755 +1.23(+3.96%)
Jun 09, 2020 30.52 31.09 30.52 31.09 8,949 +0.01(+0.03%)
Jun 08, 2020 32.11 32.11 30.96 31.08 19,314 -0.96(-3.00%)
Jun 05, 2020 32.31 32.52 32.00 32.04 4,800 +0.45(+1.42%)
Jun 04, 2020 32.67 32.67 31.54 31.59 2,803 -1.37(-4.16%)
Jun 03, 2020 32.90 32.96 32.42 32.96 5,493 +1.36(+4.30%)
Jun 02, 2020 31.13 31.60 30.83 31.60 7,756 +0.48(+1.56%)
Jun 01, 2020 31.23 31.31 31.09 31.12 3,654 -0.12(-0.40%)
May 29, 2020 30.93 31.42 30.69 31.24 43,700 +0.37(+1.20%)
May 28, 2020 30.41 30.87 30.41 30.87 12,686 +0.31(+1.01%)
May 27, 2020 30.35 30.56 30.10 30.56 3,551 -0.13(-0.42%)
May 26, 2020 30.49 30.86 30.49 30.69 6,804 +0.23(+0.76%)
May 22, 2020 29.70 30.52 29.70 30.46 6,500 +0.78(+2.63%)
May 21, 2020 29.75 29.81 29.39 29.68 3,923 -0.28(-0.92%)
May 20, 2020 29.97 30.10 29.69 29.96 5,110 +0.37(+1.25%)
May 19, 2020 29.29 29.60 28.41 29.59 8,300 +2.79(+10.40%)
May 18, 2020 31.65 31.65 25.85 26.80 2,854 -1.62(-5.70%)
May 15, 2020 28.85 28.88 28.42 28.42 103,200 -0.32(-1.11%)
May 14, 2020 28.36 28.90 28.00 28.74 3,654 +0.05(+0.17%)
May 13, 2020 28.57 28.69 28.34 28.69 7,420 -0.38(-1.30%)
May 12, 2020 29.12 29.25 29.03 29.07 3,842 -0.43(-1.46%)
May 11, 2020 29.50 29.50 29.21 29.50 3,810 +0.46(+1.58%)
May 08, 2020 29.12 29.21 28.96 29.04 3,600 +0.59(+2.07%)
May 07, 2020 28.42 28.53 28.39 28.45 6,472 +0.39(+1.38%)
May 06, 2020 27.89 28.26 27.89 28.06 12,937 -0.01(-0.02%)
May 05, 2020 28.08 28.08 27.88 28.07 2,718 -0.07(-0.25%)
May 04, 2020 28.05 28.25 27.81 28.14 17,577 -0.04(-0.13%)
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.