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 (%)
Feb 27, 2015 38.95 38.95 38.69 38.74 102,551 -0.16(-0.41%)
Feb 26, 2015 38.89 38.90 38.76 38.90 523 +0.32(+0.83%)
Feb 25, 2015 38.75 38.75 38.56 38.58 622 -0.35(-0.89%)
Feb 24, 2015 38.68 38.93 38.68 38.93 52,221 +1.00(+2.62%)
Feb 23, 2015 38.22 38.22 37.80 37.93 15,930 -0.21(-0.55%)
Feb 20, 2015 38.11 38.23 38.05 38.14 1,300 +0.17(+0.45%)
Feb 19, 2015 37.97 37.97 37.97 37.97 223 -0.08(-0.21%)
Feb 18, 2015 38.75 38.75 38.05 38.05 1,038 -1.13(-2.89%)
Feb 17, 2015 38.01 39.18 38.01 39.18 2,033 +1.44(+3.80%)
Feb 13, 2015 37.74 37.74 37.74 0 -0.96(-2.47%)
Feb 12, 2015 38.51 38.71 37.89 38.70 888 +0.64(+1.68%)
Feb 11, 2015 37.40 38.06 37.40 38.06 357 +0.75(+2.01%)
Feb 10, 2015 36.97 37.31 36.97 37.31 34,886 +0.20(+0.53%)
Feb 09, 2015 37.28 37.28 37.12 37.12 10,511 -0.16(-0.43%)
Feb 06, 2015 38.06 38.06 37.27 37.27 30,908 -1.28(-3.31%)
Feb 05, 2015 38.94 39.20 38.55 38.55 1,553 +0.10(+0.26%)
Feb 04, 2015 38.50 38.81 38.45 38.45 78,690 +0.15(+0.39%)
Feb 03, 2015 39.60 39.83 38.30 38.30 2,640 -1.25(-3.16%)
Feb 02, 2015 39.59 39.59 39.55 39.55 1,700 +0.34(+0.88%)
Jan 30, 2015 39.36 39.75 39.16 39.21 917 +0.23(+0.60%)
Jan 29, 2015 38.28 38.97 38.22 38.97 1,298 +0.66(+1.73%)
Jan 28, 2015 39.00 39.00 38.18 38.31 1,250 -0.02(-0.05%)
Jan 27, 2015 37.44 38.33 37.44 38.33 2,229 +0.30(+0.79%)
Jan 26, 2015 38.01 38.21 37.99 38.03 2,260 +0.08(+0.20%)
Jan 23, 2015 38.01 38.01 37.95 37.95 29,705 +0.95(+2.56%)
Jan 22, 2015 37.27 37.27 37.00 37.00 6,850 +0.05(+0.14%)
Jan 21, 2015 36.75 37.09 36.72 36.95 2,266 +0.12(+0.33%)
Jan 20, 2015 37.61 37.61 36.83 36.83 2,258 -0.77(-2.06%)
Jan 16, 2015 37.60 37.60 37.60 0 -0.10(-0.27%)
Jan 15, 2015 37.78 37.78 37.56 37.71 25,966 -0.29(-0.77%)
Jan 14, 2015 38.12 38.28 37.71 38.00 17,581 -0.28(-0.73%)
Jan 13, 2015 38.28 0 +0.58(+1.54%)
Jan 12, 2015 37.77 37.77 37.06 37.70 26,780 -0.34(-0.91%)
Jan 09, 2015 38.77 38.92 38.04 38.04 2,208 -0.74(-1.90%)
Jan 08, 2015 39.00 39.00 38.67 38.78 42,758 -0.03(-0.08%)
Jan 07, 2015 38.95 38.95 38.74 38.81 3,368 +0.74(+1.94%)
Jan 06, 2015 39.72 39.72 37.95 38.07 1,628 -1.89(-4.73%)
Jan 05, 2015 40.26 40.26 39.96 39.96 2,266 -1.18(-2.87%)
Jan 02, 2015 41.15 41.15 41.14 41.14 341 -0.74(-1.77%)
Dec 31, 2014 41.88 41.88 41.88 0 +0.46(+1.11%)
Dec 30, 2014 41.22 41.42 41.22 41.42 5,924 +0.61(+1.51%)
Dec 29, 2014 41.36 41.36 40.70 40.81 2,311 -1.14(-2.72%)
Dec 26, 2014 41.71 41.95 41.71 41.95 621 +0.69(+1.67%)
Dec 24, 2014 41.26 41.26 41.26 0 +0.40(+0.98%)
Dec 23, 2014 40.75 41.20 40.73 40.86 13,794 +0.53(+1.31%)
Dec 22, 2014 40.83 40.94 40.07 40.33 6,655 -0.71(-1.73%)
Dec 19, 2014 40.45 41.04 39.46 41.04 5,911 +1.15(+2.89%)
Dec 18, 2014 38.96 39.89 38.38 39.89 6,264 +3.20(+8.73%)
Dec 17, 2014 36.47 36.68 36.47 36.68 1,818 +0.32(+0.88%)
Dec 16, 2014 37.08 36.33 36.37 10,944 +0.33(+0.92%)
Dec 15, 2014 36.17 36.17 36.03 36.03 34,974 +0.81(+2.31%)
Dec 12, 2014 35.21 35.22 35.20 35.22 1,085 +0.03(+0.09%)
Dec 11, 2014 35.19 35.19 35.19 35.19 3,370 +0.82(+2.38%)
Dec 10, 2014 34.37 34.37 34.37 34.37 692 -0.10(-0.30%)
Dec 09, 2014 34.47 34.47 34.47 34.47 264 -0.06(-0.16%)
Dec 08, 2014 35.13 35.13 34.53 34.53 262 -0.57(-1.62%)
Dec 05, 2014 34.61 35.10 34.61 35.10 1,503 -0.08(-0.23%)
Dec 04, 2014 35.53 35.53 34.85 35.18 2,240 -0.17(-0.48%)
Dec 03, 2014 35.83 35.83 35.35 35.35 4,412 -0.27(-0.76%)
Dec 02, 2014 35.91 35.91 35.62 35.62 866 +0.08(+0.23%)
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.