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 (%)
Jan 31, 2019 54.04 54.22 54.01 54.19 3,590 +0.41(+0.76%)
Jan 30, 2019 53.16 54.09 52.97 53.78 6,420 -0.06(-0.11%)
Jan 29, 2019 53.11 53.84 53.11 53.84 1,322 +0.77(+1.46%)
Jan 28, 2019 52.94 53.15 52.94 53.07 3,268 +0.11(+0.20%)
Jan 25, 2019 53.88 53.88 52.65 52.96 5,500 -0.29(-0.54%)
Jan 24, 2019 53.05 53.40 53.05 53.25 6,594 -0.06(-0.10%)
Jan 23, 2019 53.58 53.58 53.23 53.31 2,983 +0.24(+0.44%)
Jan 22, 2019 53.27 53.91 53.01 53.07 5,977 -0.90(-1.67%)
Jan 18, 2019 54.23 54.23 53.85 53.97 2,400 +0.13(+0.24%)
Jan 17, 2019 53.57 54.00 53.57 53.84 1,033 -0.01(-0.02%)
Jan 16, 2019 54.04 54.04 53.70 53.85 7,137 -0.26(-0.49%)
Jan 15, 2019 54.12 54.48 54.11 54.12 5,640 +0.11(+0.20%)
Jan 14, 2019 53.40 54.19 53.40 54.01 5,925 +0.43(+0.81%)
Jan 11, 2019 53.19 53.66 53.07 53.58 16,100 +0.20(+0.37%)
Jan 10, 2019 53.21 53.49 52.77 53.38 1,465 +0.03(+0.06%)
Jan 09, 2019 53.79 53.79 53.07 53.35 43,170 +0.34(+0.64%)
Jan 08, 2019 53.70 53.70 52.50 53.01 3,046 +1.18(+2.28%)
Jan 07, 2019 50.69 51.97 50.69 51.83 53,145 +1.53(+3.04%)
Jan 04, 2019 49.68 50.35 49.60 50.30 11,800 +1.63(+3.35%)
Jan 03, 2019 48.67 48.87 48.39 48.67 2,074 -0.42(-0.86%)
Jan 02, 2019 49.47 49.47 48.93 49.09 7,840 -0.59(-1.19%)
Dec 31, 2018 49.61 49.87 49.61 49.68 1,900 -0.24(-0.48%)
Dec 28, 2018 49.54 49.92 49.54 49.92 1,900 +0.40(+0.81%)
Dec 27, 2018 48.00 49.52 47.95 49.52 63,013 +0.27(+0.55%)
Dec 26, 2018 47.18 49.25 47.18 49.25 1,042 +1.39(+2.90%)
Dec 24, 2018 48.07 48.11 47.76 47.86 600 -0.19(-0.40%)
Dec 21, 2018 48.84 49.25 48.04 48.05 7,100 -0.54(-1.11%)
Dec 20, 2018 49.14 49.14 48.28 48.59 7,285 -0.23(-0.47%)
Dec 19, 2018 49.16 49.49 48.82 48.82 3,771 -0.80(-1.61%)
Dec 18, 2018 49.46 50.28 49.46 49.62 2,708 +0.27(+0.55%)
Dec 17, 2018 49.97 50.03 49.35 49.35 3,861 -0.65(-1.30%)
Dec 14, 2018 51.02 51.15 50.00 50.00 1,600 -0.80(-1.57%)
Dec 13, 2018 51.24 51.24 50.76 50.80 1,992 -0.23(-0.45%)
Dec 12, 2018 51.79 51.79 50.98 51.03 8,464 -0.47(-0.91%)
Dec 11, 2018 51.30 51.78 51.07 51.50 1,999 +1.67(+3.35%)
Dec 10, 2018 50.55 50.55 49.83 49.83 2,105 -0.23(-0.46%)
Dec 07, 2018 51.39 51.39 50.06 50.06 3,100 -1.40(-2.72%)
Dec 06, 2018 49.71 51.46 49.65 51.46 2,874 -0.44(-0.84%)
Dec 04, 2018 52.60 52.60 51.90 51.90 13,100 -0.60(-1.15%)
Dec 03, 2018 53.04 53.04 51.91 52.50 54,320 +0.00(+0.00%)
Nov 30, 2018 52.53 52.60 51.86 52.50 71,800 -0.16(-0.29%)
Nov 29, 2018 52.00 52.66 52.00 52.66 2,645 +1.18(+2.29%)
Nov 28, 2018 51.08 51.54 50.22 51.47 21,323 +2.16(+4.39%)
Nov 27, 2018 50.02 50.02 49.17 49.31 3,054 -0.62(-1.24%)
Nov 26, 2018 50.14 50.47 49.92 49.93 8,930 +0.30(+0.61%)
Nov 23, 2018 49.63 49.63 49.63 49.63 400 +0.45(+0.91%)
Nov 21, 2018 49.18 49.18 49.18 0 +0.93(+1.92%)
Nov 20, 2018 49.18 49.18 48.11 48.25 3,269 -1.23(-2.49%)
Nov 19, 2018 49.82 49.82 49.46 49.48 1,978 -0.41(-0.82%)
Nov 16, 2018 49.81 50.18 49.80 49.89 6,500 +0.08(+0.16%)
Nov 15, 2018 50.23 50.40 49.76 49.81 3,339 -0.92(-1.81%)
Nov 14, 2018 50.75 50.75 50.55 50.73 3,408 +0.50(+1.00%)
Nov 13, 2018 49.97 50.34 49.97 50.23 2,062 +0.14(+0.28%)
Nov 12, 2018 50.12 50.31 50.08 50.09 1,302 -0.49(-0.97%)
Nov 09, 2018 49.95 50.58 49.76 50.58 1,700 +0.37(+0.73%)
Nov 08, 2018 50.52 50.52 50.21 50.21 23,519 -0.04(-0.07%)
Nov 07, 2018 49.99 50.25 49.69 50.25 2,853 +1.01(+2.05%)
Nov 06, 2018 49.50 49.50 48.99 49.24 3,479 -0.20(-0.40%)
Nov 05, 2018 49.56 49.79 49.17 49.44 2,704 +0.68(+1.39%)
Nov 02, 2018 48.07 48.76 47.94 48.76 2,200 +0.73(+1.52%)
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.