New Zealand markets open in 7 hours 35 minutes

Alimentation Couche-Tard Inc. (ANCTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
57.00-0.05 (-0.09%)
As of 09:47AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202456.8057.0056.8057.0057.001,796
22 Apr 202455.6357.0655.6357.0557.05335,300
19 Apr 202455.3755.6955.0955.2955.2925,900
18 Apr 202454.7055.0654.2654.7054.706,300
17 Apr 202454.7354.7954.0454.7054.7011,400
16 Apr 202454.4054.6854.3354.3354.33143,800
15 Apr 202455.0055.2754.7955.0355.03488,500
12 Apr 202454.9254.9554.5554.7854.7873,400
11 Apr 202455.2055.4654.8055.3655.3666,900
10 Apr 202455.0255.2655.0255.1755.1725,800
09 Apr 202455.8555.8955.4255.7955.7955,400
08 Apr 202455.6756.8755.6756.0956.09110,100
05 Apr 202454.0555.7154.0555.5155.51136,400
04 Apr 202455.3455.6054.8054.8054.8063,000
03 Apr 202454.8955.4454.7455.1555.1544,200
02 Apr 202455.6555.6554.8655.0355.0381,100
01 Apr 202456.8857.4555.6355.7255.72129,000
28 Mar 202456.1457.4856.1457.2557.2589,300
28 Mar 20240.129 Dividend
27 Mar 202456.6057.4856.6056.8556.7221,100
26 Mar 202457.0057.7056.5056.7856.6511,400
25 Mar 202456.7057.8056.7057.7057.57169,400
22 Mar 202458.1058.1056.1057.2857.1585,500
21 Mar 202458.9958.9955.2858.0557.92342,800
20 Mar 202460.7560.7559.9560.0059.865,500
19 Mar 202459.6060.9659.6060.7860.647,100
18 Mar 202461.6661.6659.6559.7259.589,100
15 Mar 202461.4062.1461.1761.7761.6319,500
14 Mar 202461.4761.4860.7061.0260.884,300
13 Mar 202461.7161.8361.5761.8361.6927,400
12 Mar 202461.4561.7261.1861.7261.573,300
11 Mar 202461.3961.5560.9360.9360.804,000
08 Mar 202462.6262.6560.9461.4061.2616,900
07 Mar 202462.0063.3062.0062.7962.656,900
06 Mar 202461.8162.0561.6761.8561.7022,500
05 Mar 202461.7661.7661.7561.7661.622,600
04 Mar 202462.0062.1161.4561.5361.396,600
01 Mar 202461.8861.9761.3061.7761.634,500
29 Feb 202462.3162.5962.0962.5962.45199,400
28 Feb 202462.4862.6462.1862.2662.1111,700
27 Feb 202462.9263.8362.9263.5963.4518,600
26 Feb 202464.0064.3463.9263.9263.777,300
23 Feb 202463.9063.9163.6963.7663.629,200
22 Feb 202463.0064.1763.0063.5563.416,000
21 Feb 202463.3263.3262.6762.8162.665,800
20 Feb 202462.2062.8062.2062.6062.467,000
16 Feb 202461.5061.9960.8760.9460.808,900
15 Feb 202462.1162.1861.5961.9061.755,100
14 Feb 202459.7361.7959.7361.7961.6517,800
13 Feb 202459.6359.7359.2259.2259.095,200
12 Feb 202460.4560.5859.8760.1059.966,500
09 Feb 202459.7560.2859.5960.2560.115,600
08 Feb 202458.4959.2058.4959.2059.0736,400
07 Feb 202459.1659.2158.6058.6358.505,900
06 Feb 202458.6858.9158.5058.9058.7713,100
05 Feb 202458.8059.5358.2558.3058.178,700
02 Feb 202459.4259.5659.0059.4559.3211,300
01 Feb 202459.1459.8859.1459.5159.385,200
31 Jan 202459.6359.8959.0059.0058.873,900
30 Jan 202459.7460.1059.6860.1059.9636,900
29 Jan 202460.1560.1559.3359.5459.4011,000
26 Jan 202459.5759.7659.3659.3759.2450,800
25 Jan 202459.9460.3159.6559.7959.65322,100
24 Jan 202460.4060.8660.0960.1860.0444,600
23 Jan 202459.8460.6659.8460.4060.2610,600
22 Jan 202460.7060.7559.8459.8459.70175,600
19 Jan 202461.4861.4859.8460.7960.657,600
18 Jan 202458.6560.2358.6560.2360.096,000
17 Jan 202457.6558.5257.3858.5258.398,100
16 Jan 202458.0958.9057.4458.5058.3715,300
12 Jan 202460.0060.0058.2358.2358.108,600
11 Jan 202459.9559.9558.8359.6059.4725,700
10 Jan 202459.4960.1359.4959.8859.746,900
09 Jan 202459.1959.6359.1959.5459.4111,600
08 Jan 202459.0059.9258.9659.9259.7821,900
05 Jan 202459.5260.0559.1959.8159.676,200
04 Jan 202459.5559.5558.9959.3459.219,600
03 Jan 202458.5859.2358.5859.2359.1035,000
02 Jan 202458.0058.7458.0058.4758.3493,200
29 Dec 202358.8159.1258.5058.7558.6133,400
28 Dec 202358.7959.5958.6158.8058.6799,600
27 Dec 202357.8058.7957.7858.7958.6618,200
26 Dec 202357.5257.7657.5257.7657.632,500
22 Dec 202357.5357.6057.1857.3557.2278,500
21 Dec 202356.3757.0556.0356.2856.16100,900
20 Dec 202357.0757.1355.9556.5056.3720,600
19 Dec 202356.4357.0956.3556.7656.6365,400
18 Dec 202355.5055.7055.4455.5655.4334,300
15 Dec 202355.6955.7655.5455.5455.41117,600
14 Dec 202357.2357.2354.5855.6055.4823,900
13 Dec 202356.3757.2356.2357.2357.10205,600
12 Dec 202355.5756.4555.4556.3656.23227,900
11 Dec 202356.2856.8256.1956.3956.2782,800
08 Dec 202356.5556.8055.8756.4056.28103,500
07 Dec 202356.6857.1356.5356.5356.4069,200
06 Dec 202357.5657.8357.0257.0256.8980,200
06 Dec 20230.129 Dividend
05 Dec 202357.5857.9056.7756.7756.5141,000
04 Dec 202357.0057.5756.6557.5757.3177,900
01 Dec 202357.2657.2656.0156.9556.6965,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...