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 (%)
Oct 30, 2015 43.70 43.70 43.70 43.70 110 +0.17(+0.39%)
Oct 28, 2015 43.53 43.53 43.53 30 -1.47(-3.27%)
Oct 27, 2015 45.00 45.00 45.00 45.00 214 -1.38(-2.97%)
Oct 26, 2015 46.36 46.38 46.36 46.38 226 -0.43(-0.93%)
Oct 22, 2015 46.81 46.81 46.81 43 -0.12(-0.26%)
Oct 21, 2015 47.07 47.07 46.93 46.93 301 -0.36(-0.76%)
Oct 20, 2015 47.29 47.29 47.29 47.29 37,534 +0.95(+2.04%)
Oct 19, 2015 46.50 46.57 46.34 46.34 37,514 -0.09(-0.20%)
Oct 16, 2015 46.70 46.70 46.44 46.44 798 -0.40(-0.86%)
Oct 15, 2015 46.66 46.94 46.66 46.84 12,777 +0.37(+0.80%)
Oct 14, 2015 46.32 46.56 46.30 46.47 765 -0.68(-1.44%)
Oct 13, 2015 46.49 47.22 46.49 47.15 1,507 +0.92(+1.99%)
Oct 09, 2015 46.23 46.23 46.23 0 -0.39(-0.84%)
Oct 08, 2015 46.57 46.62 46.57 46.62 2,490 -0.51(-1.08%)
Oct 06, 2015 47.13 47.13 47.13 65 -0.00(-0.01%)
Oct 05, 2015 46.91 47.13 46.91 47.13 730 +1.15(+2.51%)
Oct 02, 2015 45.98 45.98 45.98 45.98 515 +0.41(+0.91%)
Oct 01, 2015 45.56 45.56 45.56 45.56 202 +0.31(+0.70%)
Sep 30, 2015 45.18 45.25 45.18 45.25 22,123 +0.16(+0.35%)
Sep 29, 2015 45.09 45.09 45.09 45.09 160 -0.72(-1.58%)
Sep 28, 2015 45.81 45.81 45.81 45.81 132 -0.19(-0.41%)
Sep 25, 2015 46.00 46.00 46.00 46.00 5,411 -0.03(-0.06%)
Sep 24, 2015 45.52 46.03 45.52 46.03 14,511 -0.32(-0.69%)
Sep 22, 2015 46.35 46.35 46.35 0 -0.39(-0.83%)
Sep 21, 2015 46.72 47.33 46.72 46.74 3,295 +0.77(+1.67%)
Sep 18, 2015 46.27 46.31 45.97 45.97 553 +0.17(+0.37%)
Sep 17, 2015 45.92 45.92 45.80 45.80 588 +0.20(+0.44%)
Sep 16, 2015 45.59 45.60 45.59 45.60 432 +0.59(+1.31%)
Sep 14, 2015 45.01 45.01 45.01 11 -0.29(-0.64%)
Sep 11, 2015 45.26 45.34 45.15 45.30 3,230 +0.10(+0.22%)
Sep 10, 2015 44.97 45.20 44.97 45.20 1,356 -0.55(-1.20%)
Sep 09, 2015 45.75 45.75 45.75 45.75 220 -0.21(-0.45%)
Sep 08, 2015 45.96 45.96 45.96 45.96 100 +1.06(+2.37%)
Sep 03, 2015 44.89 44.89 44.89 0 +0.73(+1.66%)
Sep 02, 2015 44.16 44.16 44.16 44.16 15,535 +1.33(+3.11%)
Sep 01, 2015 42.11 43.01 42.11 42.83 7,640 +0.53(+1.24%)
Aug 31, 2015 42.43 42.45 41.90 42.30 19,162 -0.51(-1.20%)
Aug 28, 2015 42.82 42.82 42.82 42.82 2,800 +1.37(+3.30%)
Aug 26, 2015 41.45 41.45 41.45 0 +0.63(+1.54%)
Aug 25, 2015 42.03 42.42 40.82 40.82 3,620 +0.10(+0.25%)
Aug 24, 2015 37.12 41.87 37.12 40.72 21,378 -1.23(-2.93%)
Aug 21, 2015 43.11 43.11 41.95 41.95 1,301 -2.24(-5.06%)
Aug 20, 2015 44.14 44.19 44.00 44.19 539 -1.19(-2.63%)
Aug 19, 2015 44.82 45.38 44.82 45.38 2,815 +0.28(+0.62%)
Aug 18, 2015 45.24 45.42 45.10 45.10 1,964 +0.15(+0.34%)
Aug 17, 2015 44.81 44.95 44.81 44.95 20,361 +0.15(+0.33%)
Aug 13, 2015 44.80 44.80 44.80 0 +0.13(+0.29%)
Aug 12, 2015 44.81 44.81 44.65 44.67 3,634 -0.51(-1.13%)
Aug 10, 2015 45.18 45.18 45.18 33 +0.37(+0.82%)
Aug 07, 2015 45.13 45.13 44.56 44.81 354 -0.89(-1.94%)
Aug 06, 2015 45.70 45.70 45.69 45.70 20,875 +0.15(+0.33%)
Aug 05, 2015 45.55 45.55 45.55 45.55 10,498 +0.03(+0.07%)
Aug 04, 2015 44.39 45.52 44.39 45.52 19,417 -0.33(-0.72%)
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.