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 31, 2021 32.72 32.72 32.25 32.25 13,184 -0.31(-0.95%)
Mar 30, 2021 32.56 32.56 32.38 32.56 5,954 -0.10(-0.31%)
Mar 29, 2021 32.00 32.69 32.00 32.66 87,532 +1.13(+3.58%)
Mar 26, 2021 31.82 31.85 31.46 31.53 52,400 -0.13(-0.41%)
Mar 25, 2021 31.45 31.72 31.31 31.66 12,184 +0.14(+0.44%)
Mar 24, 2021 31.99 32.00 31.49 31.52 82,314 -0.48(-1.50%)
Mar 23, 2021 32.00 32.39 32.00 32.00 4,938 -0.08(-0.24%)
Mar 22, 2021 31.61 32.22 31.39 32.08 20,210 +0.43(+1.35%)
Mar 19, 2021 32.06 32.18 31.65 31.65 16,000 -0.54(-1.68%)
Mar 18, 2021 32.22 32.35 31.74 32.19 34,238 -0.88(-2.65%)
Mar 17, 2021 33.38 33.38 32.91 33.07 43,274 -0.43(-1.27%)
Mar 16, 2021 33.40 33.55 33.36 33.49 11,213 +0.20(+0.61%)
Mar 15, 2021 33.26 33.29 32.98 33.29 8,809 +0.03(+0.09%)
Mar 12, 2021 33.50 33.50 31.30 33.26 12,400 +0.61(+1.87%)
Mar 11, 2021 32.88 32.88 32.55 32.65 13,619 +0.16(+0.49%)
Mar 10, 2021 32.25 32.56 32.11 32.49 18,677 +0.24(+0.74%)
Mar 09, 2021 32.62 33.00 32.25 32.25 9,169 +0.17(+0.53%)
Mar 08, 2021 31.80 32.24 31.80 32.08 15,985 +0.23(+0.72%)
Mar 05, 2021 31.56 32.00 31.36 31.85 13,500 +0.48(+1.53%)
Mar 04, 2021 31.12 31.42 31.03 31.37 12,697 +0.61(+1.98%)
Mar 03, 2021 30.95 30.95 30.70 30.76 16,681 -0.36(-1.16%)
Mar 02, 2021 30.00 31.12 30.00 31.12 42,150 +0.69(+2.27%)
Mar 01, 2021 30.30 30.75 30.28 30.43 26,293 +0.43(+1.43%)
Feb 26, 2021 30.36 30.37 30.00 30.00 42,200 -0.31(-1.02%)
Feb 25, 2021 30.50 30.62 30.31 30.31 6,883 +0.08(+0.26%)
Feb 24, 2021 29.77 30.39 29.74 30.23 25,883 +0.19(+0.63%)
Feb 23, 2021 30.10 30.15 29.98 30.04 17,742 +0.06(+0.20%)
Feb 22, 2021 30.00 30.17 29.75 29.98 20,625 -0.26(-0.86%)
Feb 19, 2021 30.11 30.35 30.11 30.24 10,500 -0.28(-0.92%)
Feb 18, 2021 30.52 30.65 30.52 30.52 10,582 -0.16(-0.51%)
Feb 17, 2021 30.80 30.97 30.50 30.68 18,013 -0.35(-1.13%)
Feb 16, 2021 31.40 31.59 30.50 31.03 37,280 -0.30(-0.96%)
Feb 12, 2021 30.66 31.35 30.61 31.33 31,700 +0.33(+1.06%)
Feb 11, 2021 32.53 32.53 30.62 31.00 13,309 +0.25(+0.82%)
Feb 10, 2021 30.98 30.98 30.69 30.75 11,191 +0.05(+0.15%)
Feb 09, 2021 31.00 31.04 30.40 30.70 23,631 -0.41(-1.32%)
Feb 08, 2021 31.08 32.81 30.95 31.11 16,713 -0.03(-0.10%)
Feb 05, 2021 32.20 32.20 31.11 31.14 14,800 -0.81(-2.54%)
Feb 04, 2021 32.16 32.16 31.35 31.95 20,049 +0.47(+1.49%)
Feb 03, 2021 30.80 31.70 30.66 31.48 15,449 +0.67(+2.17%)
Feb 02, 2021 31.01 31.06 30.68 30.81 34,252 +0.13(+0.42%)
Feb 01, 2021 30.61 31.17 30.47 30.68 24,618 +0.00(+0.00%)
Jan 29, 2021 30.62 30.68 30.42 30.68 15,200 +0.06(+0.20%)
Jan 28, 2021 30.42 30.71 30.26 30.62 14,274 +0.39(+1.30%)
Jan 27, 2021 30.07 31.00 30.07 30.23 31,448 -0.33(-1.07%)
Jan 26, 2021 30.16 30.68 30.10 30.55 19,555 +0.27(+0.88%)
Jan 25, 2021 29.89 31.15 29.73 30.29 34,028 +0.54(+1.81%)
Jan 22, 2021 29.83 29.83 29.51 29.75 14,700 -0.08(-0.27%)
Jan 21, 2021 29.91 29.92 29.60 29.83 43,026 -0.01(-0.04%)
Jan 20, 2021 31.17 31.17 29.51 29.84 98,086 +0.34(+1.14%)
Jan 19, 2021 29.10 31.01 29.10 29.51 75,026 -0.38(-1.28%)
Jan 15, 2021 30.21 30.21 28.90 29.89 120,100 +1.29(+4.52%)
Jan 14, 2021 29.75 29.75 28.55 28.60 219,572 -0.57(-1.95%)
Jan 13, 2021 30.61 32.37 28.85 29.16 539,326 -3.25(-10.02%)
Jan 12, 2021 33.12 33.12 32.41 32.41 13,899 -0.65(-1.97%)
Jan 11, 2021 33.17 33.60 32.96 33.06 15,373 -0.43(-1.28%)
Jan 08, 2021 33.81 35.55 33.40 33.49 12,700 -0.35(-1.04%)
Jan 07, 2021 34.00 34.00 33.59 33.84 9,249 -0.07(-0.20%)
Jan 06, 2021 34.29 34.31 33.89 33.91 7,377 -0.54(-1.57%)
Jan 05, 2021 34.16 34.45 33.95 34.45 5,850 +0.34(+1.00%)
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.