Stock Quote

Alimentation Couche-Tard (OP: ANCUF )

36.50 USD -1.62 (-4.25%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 37.26 37.26 36.44 36.50 24,116 -1.62(-4.25%)
Nov 24, 2021 38.00 38.35 37.01 38.12 41,081 -1.69(-4.25%)
Nov 23, 2021 39.18 39.81 39.09 39.81 5,393 -0.18(-0.45%)
Nov 22, 2021 40.14 40.26 39.69 39.99 31,452 -0.28(-0.70%)
Nov 19, 2021 40.89 41.45 40.18 40.27 4,095 -1.25(-3.01%)
Nov 18, 2021 41.18 41.58 41.52 41.52 20,376 +0.45(+1.10%)
Nov 17, 2021 38.73 41.16 38.73 41.07 6,334 +0.54(+1.33%)
Nov 16, 2021 40.65 40.69 40.39 40.53 4,500 -0.10(-0.25%)
Nov 15, 2021 40.47 40.70 40.27 40.63 5,193 +0.61(+1.52%)
Nov 12, 2021 40.04 40.04 39.74 40.02 8,567 +0.20(+0.50%)
Nov 11, 2021 39.96 40.09 39.82 39.82 9,463 -0.30(-0.75%)
Nov 10, 2021 40.55 40.10 40.12 13,490 -0.38(-0.94%)
Nov 09, 2021 40.00 40.52 39.90 40.50 10,957 +0.73(+1.84%)
Nov 08, 2021 39.34 39.77 39.33 39.77 10,576 +0.09(+0.23%)
Nov 05, 2021 40.12 40.12 39.65 39.68 22,742 +0.01(+0.03%)
Nov 04, 2021 39.40 39.67 38.80 39.67 14,511 +0.77(+1.98%)
Nov 03, 2021 38.46 39.01 38.41 38.90 12,160 +0.17(+0.44%)
Nov 02, 2021 39.00 39.00 38.62 38.73 4,330 -0.04(-0.10%)
Nov 01, 2021 38.12 38.82 38.12 38.77 17,447 +1.32(+3.52%)
Oct 29, 2021 37.99 38.00 37.45 37.45 13,592 -0.78(-2.04%)
Oct 28, 2021 37.75 38.23 37.56 38.23 7,074 +0.55(+1.46%)
Oct 27, 2021 38.32 38.32 37.50 37.68 11,456 -0.97(-2.51%)
Oct 26, 2021 39.35 38.65 38.65 7,157 -0.92(-2.34%)
Oct 25, 2021 39.17 39.68 38.88 39.58 10,942 +0.49(+1.24%)
Oct 22, 2021 39.29 39.29 38.94 39.09 8,562 -0.01(-0.03%)
Oct 21, 2021 38.61 39.22 38.61 39.10 5,718 +0.42(+1.09%)
Oct 20, 2021 38.72 38.98 38.62 38.68 14,028 -0.25(-0.64%)
Oct 19, 2021 38.90 39.05 38.73 38.93 12,897 +0.13(+0.34%)
Oct 18, 2021 36.54 38.92 36.54 38.80 22,355 +0.28(+0.73%)
Oct 15, 2021 38.96 38.96 38.40 38.52 5,655 -0.16(-0.41%)
Oct 14, 2021 38.43 38.85 38.39 38.68 4,054 +0.46(+1.20%)
Oct 13, 2021 37.87 38.22 37.52 38.22 12,088 +0.70(+1.87%)
Oct 12, 2021 37.48 39.18 37.25 37.52 10,870 -0.72(-1.89%)
Oct 11, 2021 38.62 38.76 37.90 38.24 2,118 -0.04(-0.10%)
Oct 08, 2021 38.00 38.33 38.00 38.28 5,542 -0.16(-0.42%)
Oct 07, 2021 38.39 38.47 38.33 38.44 10,791 +0.54(+1.42%)
Oct 06, 2021 38.03 38.17 37.83 37.90 14,269 -0.38(-1.00%)
Oct 05, 2021 38.29 38.38 38.28 38.28 4,793 +0.48(+1.28%)
Oct 04, 2021 38.16 38.24 37.50 37.80 5,189 -0.48(-1.25%)
Oct 01, 2021 37.85 38.30 37.84 38.28 6,744 +0.07(+0.18%)
Sep 30, 2021 38.46 38.54 38.08 38.21 10,172 -0.09(-0.23%)
Sep 29, 2021 38.21 38.34 38.07 38.30 6,462 +0.18(+0.47%)
Sep 28, 2021 37.65 38.12 37.39 38.12 45,794 -0.49(-1.27%)
Sep 27, 2021 37.54 38.69 37.54 38.61 19,189 -0.17(-0.44%)
Sep 24, 2021 37.94 38.94 37.83 38.78 12,367 +0.57(+1.49%)
Sep 23, 2021 38.27 38.52 37.61 38.21 12,990 +0.05(+0.14%)
Sep 22, 2021 38.35 38.62 38.16 38.16 13,374 -0.37(-0.96%)
Sep 21, 2021 39.69 39.69 37.87 38.53 76,194 +0.95(+2.53%)
Sep 20, 2021 37.86 37.86 37.18 37.58 23,061 -0.38(-1.00%)
Sep 17, 2021 39.25 39.27 37.95 37.96 45,423 -1.40(-3.56%)
Sep 16, 2021 39.48 39.59 39.36 39.36 3,248 -0.42(-1.06%)
Sep 15, 2021 39.38 39.84 39.26 39.78 11,348 +0.17(+0.43%)
Sep 14, 2021 42.02 42.02 39.47 39.61 5,259 +0.13(+0.33%)
Sep 13, 2021 39.47 40.10 39.47 39.48 36,931 +0.09(+0.23%)
Sep 10, 2021 39.81 39.81 39.30 39.39 7,881 -0.55(-1.39%)
Sep 09, 2021 39.97 40.00 39.83 39.94 9,759 -0.06(-0.14%)
Sep 08, 2021 39.78 40.04 39.72 40.00 19,875 +0.25(+0.63%)
Sep 07, 2021 39.56 39.95 39.56 39.75 14,076 -0.59(-1.46%)
Sep 03, 2021 40.53 40.90 40.24 40.34 7,428 -0.56(-1.37%)
Sep 02, 2021 40.08 40.90 40.06 40.90 9,027 +1.00(+2.51%)
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.