FinancialContent is the trusted provider of stock market information to the media industry.
Alimentation Couche-Tard (OP: ANCUF)
65.12 USD  +0.65 (+1.01%)
Official Closing Price  /  Updated: 4:07 PM EDT, Jun 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 17, 2019 64.39 65.12 64.30 65.12 13,825 +0.65(+1.01%)
Jun 14, 2019 63.85 64.47 63.85 64.47 300 -0.09(-0.14%)
Jun 13, 2019 63.68 64.68 63.68 64.56 1,071 -1.27(-1.93%)
Jun 12, 2019 65.90 65.90 65.67 65.83 1,186 +0.83(+1.28%)
Jun 11, 2019 65.87 65.87 64.99 65.00 2,197 -0.31(-0.47%)
Jun 10, 2019 64.55 65.31 64.55 65.31 2,003 +0.76(+1.17%)
Jun 07, 2019 64.51 64.55 64.51 64.55 800 +1.05(+1.65%)
Jun 06, 2019 63.47 63.50 63.47 63.50 6,561 +0.13(+0.21%)
Jun 05, 2019 64.11 64.11 63.37 63.37 15,406 +1.46(+2.36%)
Jun 04, 2019 61.90 62.02 61.90 61.90 31,309 -0.10(-0.15%)
Jun 03, 2019 61.81 62.00 61.21 62.00 1,092 +0.82(+1.33%)
May 31, 2019 61.33 61.33 59.60 61.18 1,600 -0.96(-1.54%)
May 30, 2019 62.00 62.20 60.40 62.14 1,970 +0.71(+1.16%)
May 29, 2019 62.28 62.28 61.43 61.43 1,133 -2.01(-3.16%)
May 28, 2019 63.51 63.58 63.34 63.43 3,260 +0.41(+0.66%)
May 24, 2019 63.25 63.28 62.74 63.02 2,600 -0.35(-0.55%)
May 23, 2019 62.60 63.57 62.60 63.37 2,298 -0.15(-0.24%)
May 22, 2019 63.00 63.82 62.80 63.52 2,447 +1.11(+1.78%)
May 21, 2019 62.45 62.45 62.31 62.41 17,574 -0.58(-0.92%)
May 20, 2019 62.99 62.99 62.99 62.99 560 +0.08(+0.12%)
May 17, 2019 61.75 62.92 61.75 62.92 1,300 +0.90(+1.44%)
May 16, 2019 61.99 62.26 61.00 62.02 2,099 -0.15(-0.24%)
May 15, 2019 61.16 62.30 61.13 62.17 9,249 +1.59(+2.62%)
May 14, 2019 60.28 60.59 60.28 60.58 5,495 +0.57(+0.95%)
May 13, 2019 60.04 60.39 59.99 60.01 9,320 -0.24(-0.40%)
May 10, 2019 60.21 60.31 59.01 60.25 8,600 -0.11(-0.18%)
May 09, 2019 59.56 60.37 59.45 60.36 6,079 +1.31(+2.22%)
May 08, 2019 58.92 59.13 58.85 59.05 18,877 +0.37(+0.63%)
May 07, 2019 58.47 58.74 58.47 58.68 7,021 -0.11(-0.18%)
May 06, 2019 57.76 58.80 57.68 58.79 2,457 +0.18(+0.30%)
May 03, 2019 58.82 58.98 58.43 58.61 2,600 -0.07(-0.13%)
May 02, 2019 58.70 58.79 58.68 58.68 1,638 -0.01(-0.01%)
May 01, 2019 58.86 59.01 58.67 58.69 5,374 -0.29(-0.49%)
Apr 30, 2019 57.71 59.01 57.71 58.98 5,317 +0.28(+0.47%)
Apr 29, 2019 60.08 60.08 58.59 58.70 1,845 -0.11(-0.18%)
Apr 26, 2019 58.55 58.81 58.26 58.81 1,900 +0.42(+0.73%)
Apr 25, 2019 58.73 58.73 58.39 58.39 1,965 -0.07(-0.12%)
Apr 24, 2019 58.65 58.86 58.46 58.46 2,720 -0.53(-0.90%)
Apr 23, 2019 59.05 59.19 58.98 58.99 4,573 -0.28(-0.48%)
Apr 22, 2019 59.37 59.54 59.27 59.27 1,820 +0.27(+0.46%)
Apr 18, 2019 58.99 59.19 58.99 59.00 3,100 -0.04(-0.06%)
Apr 17, 2019 60.29 60.29 58.77 59.04 3,441 -1.50(-2.48%)
Apr 16, 2019 60.60 60.67 60.54 60.54 1,746 -0.25(-0.41%)
Apr 15, 2019 61.43 61.43 60.67 60.79 2,785 -0.35(-0.56%)
Apr 12, 2019 60.64 61.20 60.64 61.13 4,000 +0.76(+1.26%)
Apr 11, 2019 60.87 61.04 60.37 60.37 2,342 -0.02(-0.03%)
Apr 10, 2019 60.80 60.82 60.39 60.39 2,484 +0.20(+0.33%)
Apr 09, 2019 60.12 60.21 60.12 60.19 935 +0.04(+0.07%)
Apr 08, 2019 59.60 60.22 59.60 60.15 6,413 +0.24(+0.41%)
Apr 05, 2019 60.00 60.11 59.64 59.91 7,900 +0.10(+0.17%)
Apr 04, 2019 59.65 59.80 59.45 59.80 1,697 +0.30(+0.51%)
Apr 03, 2019 59.37 59.50 59.30 59.50 4,224 +0.30(+0.51%)
Apr 02, 2019 58.60 59.20 58.37 59.20 1,701 +0.22(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.