TipRanks
Go Ultimate55% OFF

Alimentation Couche-Tard Inc (ANCTF) Historical Prices

ANCTF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202657.8357.9857.5357.9857.98+0.86%154,7520.99
Oct 29, 202657.5157.5157.1957.4957.49+0.19%217,4281.43
Oct 28, 202657.7458.1257.3857.3857.38-0.95%56,4240.37
Oct 27, 202658.6058.6057.9357.9357.93-1.71%11,7470.08
Oct 26, 202660.1060.1058.8258.9458.94-1.15%133,2680.86
Oct 23, 202659.6059.6459.6059.6259.62-1.27%26,4440.17
Oct 22, 202660.5260.6460.3960.3960.39+1.73%73,9360.48
Oct 21, 202659.8759.8759.1759.3659.36-2.28%60,7860.40
Oct 20, 202660.7260.8160.7260.7460.74+2.50%99,2920.65
Oct 19, 202659.2159.5259.2159.2659.26+0.78%121,4730.79
Oct 16, 202658.5958.8158.3558.8058.80+2.14%148,7630.98
Oct 15, 202657.6958.2757.5057.5757.57+1.75%79,9460.53
Oct 14, 202655.7056.6055.7056.5856.58+2.53%27,0330.18
Oct 13, 202655.1255.2554.9955.1955.19+1.29%187,4691.25
Oct 12, 202647.2055.3347.2054.4854.48-0.24%1,2950.01
Oct 09, 202652.4154.7752.4154.6154.61-0.29%185,0761.25
Oct 08, 202654.5654.9854.5654.7754.77+0.51%141,7100.96
Oct 07, 202647.2154.6147.2154.4954.49+0.46%43,3720.29
Oct 06, 202654.7054.7053.9254.2454.24+0.31%156,5040.90
Oct 05, 202653.4554.0753.4054.0754.07+0.41%111,0390.64
Oct 02, 202654.2254.2253.8453.8553.85-0.87%96,5620.56
Oct 01, 202653.8254.3253.7754.3254.32-0.39%52,8390.31
Sep 30, 202654.8554.8554.5254.5354.53-0.74%59,2590.35
Sep 29, 202655.2155.6554.9054.9454.94-1.35%19,9260.10
Sep 28, 202655.8655.9055.5555.6955.69+0.27%67,5640.34
Sep 25, 202655.3655.5455.2755.5455.54+0.07%119,3790.60
Sep 24, 202655.5255.9455.5055.5055.50-0.71%188,2600.95
Sep 23, 202655.9955.9955.8455.9055.90-1.48%270,1011.38
Sep 22, 202657.3457.3456.7456.7456.74+0.05%144,4000.71
Sep 21, 202656.5956.9456.5956.7156.71+0.81%40,8730.20
Sep 18, 202656.6356.6356.2556.2556.25-1.27%150,6810.71
Sep 17, 202657.1557.1556.9856.9856.98-0.45%150,6810.70
Sep 16, 202657.2457.5357.1057.2457.24+0.00%61,8930.29
Sep 15, 202658.0058.0157.0357.2457.24-3.14%106,3120.50
Sep 14, 202658.0059.1458.0059.0959.09+1.74%156,6000.73
Sep 11, 202657.8658.1557.8658.0858.08+0.84%1,665,0288.86
Sep 10, 202658.0858.1957.6957.7557.59+0.14%143,1940.77
Sep 09, 202649.8657.7649.8657.6757.51-0.76%28,0020.15
Sep 08, 202662.0162.0158.0058.1157.95-1.94%5,0200.03
Sep 07, 202659.3059.6859.2659.2659.10+0.00%00.00
Sep 04, 202659.3059.6859.2659.2659.10-0.34%198,3721.08
Sep 03, 202659.8159.8258.6559.4659.30+0.12%1,453,4748.94
Sep 02, 202659.0059.4458.8359.3959.23-2.49%56,8020.35
Sep 01, 202660.4461.0060.4460.9160.75+1.14%159,5130.99
Aug 31, 202660.1560.2360.0160.2260.06+0.48%73,5260.46
Aug 28, 202660.7760.7759.9259.9459.78-0.37%80,2610.50
Aug 27, 202660.5060.5060.1060.1660.00-1.02%88,1760.55
Aug 26, 202660.8760.9160.7860.7860.62-1.46%83,4510.52
Aug 25, 202661.5861.6861.5861.6861.51-0.42%50,7260.31
Aug 24, 202661.6262.0361.6261.9461.77-0.66%20,4320.13