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 (%)
Mar 28, 2013 54.35 54.35 54.35 0 +1.54(+2.92%)
Mar 26, 2013 52.81 52.81 52.81 0 +0.35(+0.67%)
Mar 22, 2013 52.46 52.46 52.46 300 +0.13(+0.25%)
Mar 20, 2013 52.33 52.33 52.33 0 -0.25(-0.48%)
Mar 19, 2013 52.08 52.58 52.08 52.58 400 -2.09(-3.82%)
Mar 14, 2013 54.67 54.67 54.67 0 +1.03(+1.92%)
Mar 13, 2013 53.38 53.64 53.15 53.64 1,000 -2.19(-3.93%)
Mar 11, 2013 55.83 55.83 55.83 0 +1.27(+2.33%)
Mar 08, 2013 54.56 54.56 54.56 54.56 100 +1.03(+1.92%)
Mar 07, 2013 53.53 53.53 53.53 53.53 1,100 +1.12(+2.14%)
Mar 06, 2013 52.98 52.98 52.41 52.41 400 +0.28(+0.54%)
Mar 05, 2013 52.13 52.13 52.13 52.13 300 +0.14(+0.27%)
Mar 04, 2013 52.11 52.11 51.99 51.99 200 +0.59(+1.15%)
Mar 01, 2013 51.61 51.61 51.40 51.40 300 +0.07(+0.14%)
Feb 28, 2013 50.77 51.43 50.77 51.33 62,433 +0.51(+1.00%)
Feb 27, 2013 50.82 50.82 50.82 50.82 5,317 -0.19(-0.38%)
Feb 22, 2013 51.01 51.01 51.01 0 -2.65(-4.94%)
Feb 19, 2013 53.66 53.66 53.66 53.66 500 +0.78(+1.48%)
Feb 15, 2013 52.88 52.88 52.88 52.88 2,757 -0.39(-0.73%)
Feb 13, 2013 53.27 53.27 53.27 800 +0.07(+0.13%)
Feb 11, 2013 53.20 53.20 53.20 0 +0.04(+0.08%)
Feb 08, 2013 53.16 53.16 53.16 53.16 100 -0.02(-0.04%)
Feb 07, 2013 53.12 53.18 53.12 53.18 430 +0.42(+0.80%)
Feb 06, 2013 50.98 52.81 50.98 52.76 800 +4.49(+9.30%)
Jan 23, 2013 48.27 48.27 48.27 0 -1.19(-2.41%)
Jan 22, 2013 49.46 49.46 49.46 49.46 100 -0.36(-0.72%)
Jan 16, 2013 49.82 49.82 49.82 0 -0.54(-1.08%)
Jan 12, 2013 50.36 50.36 50.36 50.36 2,700 +0.00(+0.00%)
Jan 11, 2013 50.36 50.36 50.36 50.36 7,162 +0.28(+0.56%)
Jan 10, 2013 50.06 50.21 50.06 50.08 1,894 -0.30(-0.60%)
Jan 09, 2013 50.38 50.38 50.31 50.38 1,593 -0.03(-0.06%)
Jan 08, 2013 50.41 50.54 50.41 50.41 23,698 +1.03(+2.09%)
Jan 03, 2013 49.38 49.38 49.38 49.38 0 -0.29(-0.59%)
Jan 02, 2013 49.67 49.67 48.77 49.67 100 +0.90(+1.85%)
Dec 31, 2012 48.77 48.77 48.77 48.77 100 +0.15(+0.31%)
Dec 24, 2012 48.62 48.62 48.62 48.62 596 -0.28(-0.57%)
Dec 18, 2012 48.90 48.90 48.90 2,000 +0.04(+0.08%)
Dec 17, 2012 49.61 49.67 48.80 48.86 1,900 -0.05(-0.10%)
Dec 14, 2012 50.06 50.06 48.91 48.91 300 -1.51(-2.99%)
Dec 13, 2012 50.42 50.42 50.42 50.42 6,200 -0.06(-0.12%)
Dec 12, 2012 50.08 50.48 50.08 50.48 500 +0.31(+0.62%)
Dec 11, 2012 49.47 50.17 49.47 50.17 56,946 +1.16(+2.37%)
Dec 10, 2012 48.89 49.01 48.89 49.01 700 -0.10(-0.21%)
Dec 05, 2012 49.11 49.11 49.11 49.11 0 -0.62(-1.25%)
Dec 03, 2012 49.73 49.73 49.73 1,400 +1.02(+2.09%)
Nov 29, 2012 48.71 48.71 48.71 48.71 74,813 +3.01(+6.59%)
Nov 28, 2012 45.70 45.70 45.70 45.70 102 -1.99(-4.17%)
Nov 24, 2012 47.69 47.69 47.69 0 +0.00(+0.00%)
Nov 23, 2012 47.69 47.69 47.69 47.69 100 -0.31(-0.65%)
Nov 21, 2012 48.00 48.00 48.00 48.00 100 +0.84(+1.78%)
Nov 16, 2012 47.16 47.16 47.16 970 -0.34(-0.72%)
Nov 14, 2012 47.50 47.50 47.50 0 -0.76(-1.57%)
Nov 09, 2012 48.26 48.26 48.26 0 +0.09(+0.19%)
Nov 08, 2012 48.17 48.17 48.17 48.17 2,104 -0.05(-0.10%)
Nov 07, 2012 48.27 48.27 48.10 48.22 600 -0.30(-0.62%)
Nov 06, 2012 48.12 48.55 48.12 48.52 500 +0.20(+0.41%)
Nov 04, 2012 48.32 48.32 48.32 48.32 0 +0.00(+0.00%)
Nov 02, 2012 49.29 49.29 48.03 48.32 1,400 -0.81(-1.65%)
Nov 01, 2012 48.70 49.33 48.70 49.13 600 +0.93(+1.93%)
Oct 31, 2012 48.20 48.20 48.20 48.20 300 -0.97(-1.97%)
Oct 26, 2012 49.17 49.17 49.17 0 -0.21(-0.43%)
Oct 25, 2012 49.38 49.38 49.38 49.38 100 -0.01(-0.02%)
Oct 22, 2012 49.39 49.39 49.39 6,300 -0.29(-0.58%)
Oct 19, 2012 49.99 49.99 49.68 49.68 200 -0.73(-1.45%)
Oct 17, 2012 50.41 50.41 50.41 50.41 0 +0.24(+0.48%)
Oct 16, 2012 50.27 50.48 50.17 50.17 2,423 -0.59(-1.17%)
Oct 15, 2012 51.05 51.05 50.76 50.76 7,300 -0.06(-0.11%)
Oct 12, 2012 50.27 50.85 50.27 50.82 2,300 +0.51(+1.01%)
Oct 11, 2012 50.31 50.31 50.31 50.31 100 +0.10(+0.20%)
Oct 10, 2012 49.16 50.21 49.16 50.21 402 +1.37(+2.81%)
Oct 09, 2012 49.23 49.23 48.54 48.84 12,210 -0.35(-0.71%)
Oct 06, 2012 49.19 49.19 49.19 0 +0.00(+0.00%)
Oct 05, 2012 46.77 49.44 46.36 49.19 1,000 +3.18(+6.91%)
Sep 28, 2012 46.01 46.01 46.01 0 -0.23(-0.50%)
Sep 27, 2012 45.77 46.24 45.77 46.24 200 +0.57(+1.25%)
Sep 26, 2012 46.29 46.29 45.52 45.67 500 -0.69(-1.49%)
Sep 25, 2012 46.53 46.70 46.33 46.36 900 +0.30(+0.65%)
Sep 24, 2012 45.34 46.06 45.34 46.06 400 +0.29(+0.63%)
Sep 21, 2012 45.90 45.90 45.77 45.77 600 -0.24(-0.52%)
Sep 20, 2012 46.06 46.44 45.84 46.01 900 -0.57(-1.22%)
Sep 19, 2012 46.58 46.58 46.58 46.58 100 +0.02(+0.04%)
Sep 18, 2012 46.67 46.67 46.56 46.56 300 -0.09(-0.19%)
Sep 17, 2012 46.81 46.81 46.33 46.65 3,400 -0.81(-1.71%)
Sep 14, 2012 48.90 49.25 47.46 47.46 1,800 -0.39(-0.82%)
Sep 13, 2012 48.07 48.07 47.48 47.85 500 -1.75(-3.53%)
Sep 12, 2012 50.04 50.04 49.60 49.60 200 -0.75(-1.49%)
Sep 11, 2012 50.49 50.56 50.35 50.35 300 -0.17(-0.34%)
Sep 10, 2012 50.61 50.68 50.52 50.52 860 -0.33(-0.65%)
Sep 07, 2012 50.85 50.85 50.85 50.85 100 -0.04(-0.08%)
Sep 06, 2012 49.99 50.89 49.99 50.89 300 +1.93(+3.94%)
Sep 05, 2012 50.17 50.17 48.96 48.96 1,628 -1.55(-3.07%)
Sep 04, 2012 50.34 50.51 50.16 50.51 800 -0.05(-0.10%)
Aug 31, 2012 50.29 50.56 50.29 50.56 22,459 +0.40(+0.80%)
Aug 30, 2012 51.04 51.04 50.16 50.16 600 -0.73(-1.43%)
Aug 29, 2012 50.89 50.89 50.89 50.89 100 +0.81(+1.62%)
Aug 27, 2012 50.00 50.20 49.88 50.08 500 +0.10(+0.20%)
Aug 23, 2012 49.98 49.98 49.98 0 +0.03(+0.06%)
Aug 22, 2012 48.90 50.28 48.90 49.95 9,200 +0.12(+0.24%)
Aug 21, 2012 49.53 50.00 49.53 49.83 1,800 +0.46(+0.93%)
Aug 20, 2012 49.37 49.37 49.37 49.37 100 -0.12(-0.24%)
Aug 17, 2012 50.09 50.09 49.49 49.49 300 -1.55(-3.04%)
Aug 16, 2012 51.04 51.04 51.04 51.04 100 -0.17(-0.33%)
Aug 15, 2012 50.92 51.32 50.89 51.21 600 +0.83(+1.65%)
Aug 14, 2012 50.43 50.43 50.38 50.38 200 +0.04(+0.08%)
Aug 13, 2012 50.06 50.34 50.06 50.34 200 +1.85(+3.82%)
Aug 07, 2012 48.49 48.49 48.49 48.49 0 +0.96(+2.02%)
Aug 03, 2012 47.53 47.53 47.53 0 +0.05(+0.11%)
Aug 02, 2012 47.46 47.48 47.46 47.48 200 -0.16(-0.34%)
Aug 01, 2012 48.68 48.68 47.64 47.64 2,500 +0.29(+0.61%)
Jul 31, 2012 47.36 47.36 47.35 47.35 2,594 +0.13(+0.28%)
Jul 27, 2012 47.22 47.22 47.22 1,000 +0.38(+0.81%)
Jul 26, 2012 47.02 47.03 46.84 46.84 613 +0.28(+0.60%)
Jul 24, 2012 46.56 46.56 46.56 0 -0.26(-0.56%)
Jul 23, 2012 46.82 46.82 46.82 46.82 100 -0.64(-1.35%)
Jul 20, 2012 47.87 47.87 47.46 47.46 300 -1.03(-2.12%)
Jul 19, 2012 48.47 48.49 48.47 48.49 300 +0.00(+0.00%)
Jul 18, 2012 48.35 49.32 48.35 48.49 500 +1.06(+2.23%)
Jul 17, 2012 47.48 47.57 47.36 47.43 1,700 +0.02(+0.04%)
Jul 16, 2012 47.80 47.84 47.35 47.41 1,500 -0.20(-0.42%)
Jul 14, 2012 46.55 47.61 46.55 47.61 800 +0.00(+0.00%)
Jul 13, 2012 46.55 47.61 46.55 47.61 800 +0.92(+1.97%)
Jul 12, 2012 46.73 46.73 46.52 46.69 300 -0.50(-1.06%)
Jul 11, 2012 45.93 47.31 45.93 47.19 11,200 +2.16(+4.80%)
Jul 10, 2012 42.86 45.20 42.66 45.03 1,600 +1.69(+3.90%)
Jul 09, 2012 43.52 43.52 43.34 43.34 400 -0.39(-0.89%)
Jul 06, 2012 44.26 44.28 43.33 43.73 1,500 -0.47(-1.06%)
Jul 05, 2012 44.67 44.67 44.20 44.20 300 -0.19(-0.43%)
Jul 03, 2012 44.53 44.65 44.39 44.39 500 +0.36(+0.82%)
Jun 29, 2012 44.03 44.03 44.03 0 +0.94(+2.18%)
Jun 28, 2012 43.09 43.09 43.09 43.09 200 -0.20(-0.46%)
Jun 27, 2012 42.77 43.30 42.76 43.29 600 -0.19(-0.44%)
Jun 26, 2012 42.56 43.48 42.56 43.48 600 +1.21(+2.86%)
Jun 25, 2012 43.28 43.29 42.27 42.27 2,639 -0.99(-2.29%)
Jun 22, 2012 43.44 43.44 43.26 43.26 300 -0.49(-1.12%)
Jun 21, 2012 44.32 44.32 43.75 43.75 200 -0.68(-1.53%)
Jun 20, 2012 43.90 44.50 43.89 44.43 800 +2.58(+6.16%)
Jun 19, 2012 42.04 42.04 41.85 41.85 200 +1.32(+3.26%)
Jun 18, 2012 40.33 40.53 40.33 40.53 200 +0.46(+1.15%)
Jun 15, 2012 40.06 40.08 40.06 40.07 5,163 +0.48(+1.21%)
Jun 14, 2012 40.29 40.29 39.59 39.59 400 -0.99(-2.44%)
Jun 13, 2012 40.41 40.58 40.41 40.58 300 +0.48(+1.20%)
Jun 12, 2012 39.70 40.10 39.70 40.10 200 +0.51(+1.29%)
Jun 11, 2012 40.78 40.78 39.59 39.59 1,345 -0.65(-1.62%)
Jun 08, 2012 40.69 40.69 40.24 40.24 200 +0.22(+0.55%)
Jun 07, 2012 40.45 40.45 40.02 40.02 300 -0.59(-1.45%)
Jun 06, 2012 41.21 41.28 40.61 40.61 300 +1.78(+4.58%)
Jun 05, 2012 38.45 38.91 38.45 38.83 800 +0.79(+2.08%)
Jun 04, 2012 38.48 38.48 38.04 38.04 300 -0.99(-2.54%)
Jun 01, 2012 39.03 39.03 39.03 39.03 100 -0.62(-1.56%)
May 31, 2012 38.88 39.65 38.87 39.65 6,976 +0.72(+1.85%)
May 30, 2012 38.85 38.95 38.85 38.93 400 -0.66(-1.67%)
May 29, 2012 39.85 39.87 39.53 39.59 500 +0.27(+0.69%)
May 25, 2012 39.71 39.71 39.04 39.32 800 -0.30(-0.76%)
May 24, 2012 38.57 39.71 38.57 39.62 900 +1.89(+5.01%)
May 23, 2012 37.94 38.18 37.73 37.73 600 -0.80(-2.08%)
May 22, 2012 39.16 39.29 38.53 38.53 300 -2.46(-6.00%)
May 16, 2012 40.99 40.99 40.99 0 -0.12(-0.29%)
May 15, 2012 41.21 41.21 40.98 41.11 460 -1.54(-3.61%)
May 11, 2012 42.65 42.65 42.65 0 +0.13(+0.30%)
May 10, 2012 42.55 42.55 42.52 42.52 400 +0.38(+0.91%)
May 09, 2012 42.18 42.18 42.14 42.14 300 -0.60(-1.40%)
May 04, 2012 42.74 42.74 42.74 42.74 28,250 -1.84(-4.13%)
May 03, 2012 45.10 45.29 44.58 44.58 1,623 +1.49(+3.46%)
Apr 30, 2012 43.09 43.09 43.09 0 +0.54(+1.27%)
Apr 25, 2012 42.55 42.55 42.55 0 +2.20(+5.45%)
Apr 24, 2012 40.36 40.36 40.35 40.35 550 +0.11(+0.28%)
Apr 18, 2012 40.24 40.24 40.24 0 +5.59(+16.12%)
Apr 17, 2012 34.88 34.88 34.65 34.65 200 +0.83(+2.45%)
Apr 16, 2012 33.90 33.90 33.79 33.82 400 +0.42(+1.26%)
Apr 13, 2012 33.60 33.63 33.40 33.40 500 -0.31(-0.92%)
Apr 12, 2012 33.69 33.73 33.69 33.71 599 +0.03(+0.09%)
Apr 11, 2012 33.93 33.93 33.68 33.68 700 -0.37(-1.09%)
Apr 10, 2012 33.46 34.05 33.46 34.05 510 +0.23(+0.68%)
Apr 09, 2012 33.83 33.83 33.73 33.82 800 -0.26(-0.76%)
Apr 05, 2012 34.08 34.08 34.08 34.08 100 +0.62(+1.85%)
Apr 03, 2012 33.46 33.46 33.46 0 +0.79(+2.42%)
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.