Alimentation Couche-Tard Inc. (ANCTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:10PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 55.30 | 55.30 | 54.43 | 54.89 | 54.89 | 15,253 |
| May 02, 2024 | 55.50 | 55.50 | 54.82 | 54.82 | 54.82 | 86,300 |
| May 01, 2024 | 55.04 | 55.40 | 54.99 | 55.05 | 55.05 | 91,500 |
| Apr 30, 2024 | 56.45 | 56.45 | 55.42 | 55.83 | 55.83 | 294,400 |
| Apr 29, 2024 | 56.70 | 57.35 | 56.70 | 57.07 | 57.07 | 36,700 |
| Apr 26, 2024 | 56.92 | 57.22 | 56.90 | 56.90 | 56.90 | 34,300 |
| Apr 25, 2024 | 56.00 | 56.65 | 55.81 | 56.65 | 56.65 | 23,700 |
| Apr 24, 2024 | 56.92 | 57.50 | 56.62 | 56.75 | 56.75 | 45,300 |
| Apr 23, 2024 | 56.80 | 57.73 | 56.80 | 57.09 | 57.09 | 129,900 |
| Apr 22, 2024 | 55.63 | 57.06 | 55.63 | 57.05 | 57.05 | 335,300 |
| Apr 19, 2024 | 55.37 | 55.69 | 55.09 | 55.29 | 55.29 | 25,900 |
| Apr 18, 2024 | 54.70 | 55.06 | 54.26 | 54.70 | 54.70 | 6,300 |
| Apr 17, 2024 | 54.73 | 54.79 | 54.04 | 54.70 | 54.70 | 11,400 |
| Apr 16, 2024 | 54.40 | 54.68 | 54.33 | 54.33 | 54.33 | 143,800 |
| Apr 15, 2024 | 55.00 | 55.27 | 54.79 | 55.03 | 55.03 | 488,500 |
| Apr 12, 2024 | 54.92 | 54.95 | 54.55 | 54.78 | 54.78 | 73,400 |
| Apr 11, 2024 | 55.20 | 55.46 | 54.80 | 55.36 | 55.36 | 66,900 |
| Apr 10, 2024 | 55.02 | 55.26 | 55.02 | 55.17 | 55.17 | 25,800 |
| Apr 09, 2024 | 55.85 | 55.89 | 55.42 | 55.79 | 55.79 | 55,400 |
| Apr 08, 2024 | 55.67 | 56.87 | 55.67 | 56.09 | 56.09 | 110,100 |
| Apr 05, 2024 | 54.05 | 55.71 | 54.05 | 55.51 | 55.51 | 136,400 |
| Apr 04, 2024 | 55.34 | 55.60 | 54.80 | 54.80 | 54.80 | 63,000 |
| Apr 03, 2024 | 54.89 | 55.44 | 54.74 | 55.15 | 55.15 | 44,200 |
| Apr 02, 2024 | 55.65 | 55.65 | 54.86 | 55.03 | 55.03 | 81,100 |
| Apr 01, 2024 | 56.88 | 57.45 | 55.63 | 55.72 | 55.72 | 129,000 |
| Mar 28, 2024 | 56.14 | 57.48 | 56.14 | 57.25 | 57.25 | 89,300 |
| Mar 28, 2024 | 0.129 Dividend | |||||
| Mar 27, 2024 | 56.60 | 57.48 | 56.60 | 56.85 | 56.72 | 21,100 |
| Mar 26, 2024 | 57.00 | 57.70 | 56.50 | 56.78 | 56.65 | 11,400 |
| Mar 25, 2024 | 56.70 | 57.80 | 56.70 | 57.70 | 57.57 | 169,400 |
| Mar 22, 2024 | 58.10 | 58.10 | 56.10 | 57.28 | 57.15 | 85,500 |
| Mar 21, 2024 | 58.99 | 58.99 | 55.28 | 58.05 | 57.92 | 342,800 |
| Mar 20, 2024 | 60.75 | 60.75 | 59.95 | 60.00 | 59.86 | 5,500 |
| Mar 19, 2024 | 59.60 | 60.96 | 59.60 | 60.78 | 60.64 | 7,100 |
| Mar 18, 2024 | 61.66 | 61.66 | 59.65 | 59.72 | 59.58 | 9,100 |
| Mar 15, 2024 | 61.40 | 62.14 | 61.17 | 61.77 | 61.63 | 19,500 |
| Mar 14, 2024 | 61.47 | 61.48 | 60.70 | 61.02 | 60.88 | 4,300 |
| Mar 13, 2024 | 61.71 | 61.83 | 61.57 | 61.83 | 61.69 | 27,400 |
| Mar 12, 2024 | 61.45 | 61.72 | 61.18 | 61.72 | 61.57 | 3,300 |
| Mar 11, 2024 | 61.39 | 61.55 | 60.93 | 60.93 | 60.80 | 4,000 |
| Mar 08, 2024 | 62.62 | 62.65 | 60.94 | 61.40 | 61.26 | 16,900 |
| Mar 07, 2024 | 62.00 | 63.30 | 62.00 | 62.79 | 62.65 | 6,900 |
| Mar 06, 2024 | 61.81 | 62.05 | 61.67 | 61.85 | 61.70 | 22,500 |
| Mar 05, 2024 | 61.76 | 61.76 | 61.75 | 61.76 | 61.62 | 2,600 |
| Mar 04, 2024 | 62.00 | 62.11 | 61.45 | 61.53 | 61.39 | 6,600 |
| Mar 01, 2024 | 61.88 | 61.97 | 61.30 | 61.77 | 61.63 | 4,500 |
| Feb 29, 2024 | 62.31 | 62.59 | 62.09 | 62.59 | 62.45 | 199,400 |
| Feb 28, 2024 | 62.48 | 62.64 | 62.18 | 62.26 | 62.11 | 11,700 |
| Feb 27, 2024 | 62.92 | 63.83 | 62.92 | 63.59 | 63.45 | 18,600 |
| Feb 26, 2024 | 64.00 | 64.34 | 63.92 | 63.92 | 63.77 | 7,300 |
| Feb 23, 2024 | 63.90 | 63.91 | 63.69 | 63.76 | 63.62 | 9,200 |
| Feb 22, 2024 | 63.00 | 64.17 | 63.00 | 63.55 | 63.41 | 6,000 |
| Feb 21, 2024 | 63.32 | 63.32 | 62.67 | 62.81 | 62.66 | 5,800 |
| Feb 20, 2024 | 62.20 | 62.80 | 62.20 | 62.60 | 62.46 | 7,000 |
| Feb 16, 2024 | 61.50 | 61.99 | 60.87 | 60.94 | 60.80 | 8,900 |
| Feb 15, 2024 | 62.11 | 62.18 | 61.59 | 61.90 | 61.75 | 5,100 |
| Feb 14, 2024 | 59.73 | 61.79 | 59.73 | 61.79 | 61.65 | 17,800 |
| Feb 13, 2024 | 59.63 | 59.73 | 59.22 | 59.22 | 59.09 | 5,200 |
| Feb 12, 2024 | 60.45 | 60.58 | 59.87 | 60.10 | 59.96 | 6,500 |
| Feb 09, 2024 | 59.75 | 60.28 | 59.59 | 60.25 | 60.11 | 5,600 |
| Feb 08, 2024 | 58.49 | 59.20 | 58.49 | 59.20 | 59.07 | 36,400 |
| Feb 07, 2024 | 59.16 | 59.21 | 58.60 | 58.63 | 58.50 | 5,900 |
| Feb 06, 2024 | 58.68 | 58.91 | 58.50 | 58.90 | 58.77 | 13,100 |
| Feb 05, 2024 | 58.80 | 59.53 | 58.25 | 58.30 | 58.17 | 8,700 |
| Feb 02, 2024 | 59.42 | 59.56 | 59.00 | 59.45 | 59.32 | 11,300 |
| Feb 01, 2024 | 59.14 | 59.88 | 59.14 | 59.51 | 59.38 | 5,200 |
| Jan 31, 2024 | 59.63 | 59.89 | 59.00 | 59.00 | 58.87 | 3,900 |
| Jan 30, 2024 | 59.74 | 60.10 | 59.68 | 60.10 | 59.96 | 36,900 |
| Jan 29, 2024 | 60.15 | 60.15 | 59.33 | 59.54 | 59.40 | 11,000 |
| Jan 26, 2024 | 59.57 | 59.76 | 59.36 | 59.37 | 59.24 | 50,800 |
| Jan 25, 2024 | 59.94 | 60.31 | 59.65 | 59.79 | 59.65 | 322,100 |
| Jan 24, 2024 | 60.40 | 60.86 | 60.09 | 60.18 | 60.04 | 44,600 |
| Jan 23, 2024 | 59.84 | 60.66 | 59.84 | 60.40 | 60.26 | 10,600 |
| Jan 22, 2024 | 60.70 | 60.75 | 59.84 | 59.84 | 59.70 | 175,600 |
| Jan 19, 2024 | 61.48 | 61.48 | 59.84 | 60.79 | 60.65 | 7,600 |
| Jan 18, 2024 | 58.65 | 60.23 | 58.65 | 60.23 | 60.09 | 6,000 |
| Jan 17, 2024 | 57.65 | 58.52 | 57.38 | 58.52 | 58.39 | 8,100 |
| Jan 16, 2024 | 58.09 | 58.90 | 57.44 | 58.50 | 58.37 | 15,300 |
| Jan 12, 2024 | 60.00 | 60.00 | 58.23 | 58.23 | 58.10 | 8,600 |
| Jan 11, 2024 | 59.95 | 59.95 | 58.83 | 59.60 | 59.47 | 25,700 |
| Jan 10, 2024 | 59.49 | 60.13 | 59.49 | 59.88 | 59.74 | 6,900 |
| Jan 09, 2024 | 59.19 | 59.63 | 59.19 | 59.54 | 59.41 | 11,600 |
| Jan 08, 2024 | 59.00 | 59.92 | 58.96 | 59.92 | 59.78 | 21,900 |
| Jan 05, 2024 | 59.52 | 60.05 | 59.19 | 59.81 | 59.67 | 6,200 |
| Jan 04, 2024 | 59.55 | 59.55 | 58.99 | 59.34 | 59.21 | 9,600 |
| Jan 03, 2024 | 58.58 | 59.23 | 58.58 | 59.23 | 59.10 | 35,000 |
| Jan 02, 2024 | 58.00 | 58.74 | 58.00 | 58.47 | 58.34 | 93,200 |
| Dec 29, 2023 | 58.81 | 59.12 | 58.50 | 58.75 | 58.61 | 33,400 |
| Dec 28, 2023 | 58.79 | 59.59 | 58.61 | 58.80 | 58.67 | 99,600 |
| Dec 27, 2023 | 57.80 | 58.79 | 57.78 | 58.79 | 58.66 | 18,200 |
| Dec 26, 2023 | 57.52 | 57.76 | 57.52 | 57.76 | 57.63 | 2,500 |
| Dec 22, 2023 | 57.53 | 57.60 | 57.18 | 57.35 | 57.22 | 78,500 |
| Dec 21, 2023 | 56.37 | 57.05 | 56.03 | 56.28 | 56.16 | 100,900 |
| Dec 20, 2023 | 57.07 | 57.13 | 55.95 | 56.50 | 56.37 | 20,600 |
| Dec 19, 2023 | 56.43 | 57.09 | 56.35 | 56.76 | 56.63 | 65,400 |
| Dec 18, 2023 | 55.50 | 55.70 | 55.44 | 55.56 | 55.43 | 34,300 |
| Dec 15, 2023 | 55.69 | 55.76 | 55.54 | 55.54 | 55.41 | 117,600 |
| Dec 14, 2023 | 57.23 | 57.23 | 54.58 | 55.60 | 55.48 | 23,900 |
| Dec 13, 2023 | 56.37 | 57.23 | 56.23 | 57.23 | 57.10 | 205,600 |
| Dec 12, 2023 | 55.57 | 56.45 | 55.45 | 56.36 | 56.23 | 227,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.