Alimentation Couche-Tard Inc. (ANCTF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 55.77 | 55.82 | 55.16 | 55.17 | 55.17 | 5,900 |
| 13 Sept 2024 | 0.129 Dividend | |||||
| 12 Sept 2024 | 56.56 | 56.59 | 55.80 | 55.80 | 55.67 | 15,400 |
| 11 Sept 2024 | 56.44 | 56.50 | 55.92 | 56.41 | 56.28 | 8,000 |
| 10 Sept 2024 | 56.75 | 56.75 | 56.01 | 56.35 | 56.22 | 18,200 |
| 09 Sept 2024 | 57.00 | 57.39 | 56.53 | 57.25 | 57.12 | 10,900 |
| 06 Sept 2024 | 56.50 | 56.82 | 55.54 | 56.63 | 56.50 | 9,800 |
| 05 Sept 2024 | 55.00 | 55.80 | 54.64 | 55.80 | 55.67 | 10,100 |
| 04 Sept 2024 | 55.00 | 56.07 | 55.00 | 55.26 | 55.13 | 52,600 |
| 03 Sept 2024 | 56.50 | 56.58 | 55.31 | 55.35 | 55.22 | 83,300 |
| 30 Aug 2024 | 56.79 | 57.20 | 56.60 | 56.96 | 56.83 | 22,100 |
| 29 Aug 2024 | 58.00 | 58.36 | 57.89 | 57.92 | 57.79 | 9,400 |
| 28 Aug 2024 | 59.83 | 59.83 | 58.51 | 58.58 | 58.45 | 7,700 |
| 27 Aug 2024 | 59.21 | 59.43 | 58.92 | 59.06 | 58.92 | 21,000 |
| 26 Aug 2024 | 58.00 | 58.36 | 57.99 | 58.26 | 58.12 | 10,400 |
| 23 Aug 2024 | 57.95 | 58.51 | 57.82 | 57.91 | 57.78 | 9,200 |
| 22 Aug 2024 | 59.18 | 59.19 | 57.80 | 57.93 | 57.80 | 181,800 |
| 21 Aug 2024 | 59.76 | 59.76 | 59.07 | 59.07 | 58.94 | 235,600 |
| 20 Aug 2024 | 61.02 | 61.02 | 59.47 | 59.47 | 59.33 | 54,100 |
| 19 Aug 2024 | 59.49 | 61.26 | 59.49 | 59.87 | 59.73 | 181,900 |
| 16 Aug 2024 | 61.12 | 61.12 | 61.07 | 61.12 | 60.98 | 2,400 |
| 15 Aug 2024 | 60.54 | 61.27 | 60.30 | 61.00 | 60.86 | 80,900 |
| 14 Aug 2024 | 59.78 | 59.88 | 59.71 | 59.88 | 59.74 | 71,900 |
| 13 Aug 2024 | 59.21 | 60.12 | 59.21 | 60.12 | 59.98 | 20,800 |
| 12 Aug 2024 | 58.44 | 58.56 | 58.38 | 58.53 | 58.39 | 73,100 |
| 09 Aug 2024 | 57.96 | 58.37 | 57.91 | 58.20 | 58.07 | 367,800 |
| 08 Aug 2024 | 57.76 | 58.04 | 57.64 | 58.04 | 57.91 | 61,000 |
| 07 Aug 2024 | 58.52 | 58.52 | 56.85 | 57.25 | 57.12 | 129,600 |
| 06 Aug 2024 | 58.04 | 59.23 | 57.89 | 58.60 | 58.46 | 54,300 |
| 05 Aug 2024 | 55.23 | 58.69 | 55.23 | 57.53 | 57.39 | 4,700 |
| 02 Aug 2024 | 58.66 | 58.96 | 58.05 | 58.96 | 58.82 | 61,900 |
| 01 Aug 2024 | 60.91 | 60.91 | 59.68 | 59.78 | 59.65 | 24,900 |
| 31 Jul 2024 | 61.19 | 61.86 | 61.12 | 61.42 | 61.28 | 54,800 |
| 30 Jul 2024 | 60.53 | 60.75 | 60.53 | 60.75 | 60.61 | 49,700 |
| 29 Jul 2024 | 59.97 | 60.41 | 59.93 | 60.41 | 60.27 | 21,700 |
| 26 Jul 2024 | 60.09 | 60.09 | 59.50 | 59.73 | 59.59 | 54,000 |
| 25 Jul 2024 | 59.47 | 59.95 | 59.47 | 59.60 | 59.46 | 25,800 |
| 24 Jul 2024 | 59.48 | 59.99 | 59.48 | 59.99 | 59.85 | 61,000 |
| 23 Jul 2024 | 60.33 | 60.38 | 59.72 | 59.72 | 59.58 | 57,900 |
| 22 Jul 2024 | 59.49 | 60.23 | 59.49 | 60.13 | 59.99 | 43,600 |
| 19 Jul 2024 | 59.78 | 59.86 | 59.56 | 59.58 | 59.45 | 94,800 |
| 18 Jul 2024 | 59.19 | 60.12 | 59.19 | 60.08 | 59.95 | 9,700 |
| 17 Jul 2024 | 59.37 | 59.43 | 59.15 | 59.36 | 59.22 | 77,800 |
| 16 Jul 2024 | 56.42 | 60.45 | 56.42 | 60.45 | 60.31 | 26,600 |
| 15 Jul 2024 | 59.70 | 59.95 | 59.32 | 59.74 | 59.60 | 30,900 |
| 12 Jul 2024 | 59.76 | 60.00 | 59.74 | 59.74 | 59.60 | 12,500 |
| 11 Jul 2024 | 60.25 | 60.25 | 59.06 | 59.33 | 59.19 | 316,700 |
| 10 Jul 2024 | 58.97 | 60.04 | 58.97 | 59.91 | 59.77 | 133,100 |
| 09 Jul 2024 | 57.98 | 58.63 | 57.93 | 58.40 | 58.26 | 521,400 |
| 08 Jul 2024 | 56.93 | 57.40 | 56.93 | 57.32 | 57.19 | 93,800 |
| 05 Jul 2024 | 56.26 | 57.28 | 56.26 | 57.08 | 56.95 | 590,600 |
| 05 Jul 2024 | 0.129 Dividend | |||||
| 03 Jul 2024 | 57.15 | 57.49 | 57.15 | 57.31 | 57.05 | 7,900 |
| 02 Jul 2024 | 55.81 | 56.74 | 55.63 | 56.74 | 56.48 | 34,000 |
| 01 Jul 2024 | 57.72 | 57.80 | 55.40 | 56.11 | 55.85 | 7,500 |
| 28 Jun 2024 | 56.52 | 56.77 | 56.14 | 56.15 | 55.89 | 634,200 |
| 27 Jun 2024 | 56.00 | 56.63 | 56.00 | 56.54 | 56.28 | 631,200 |
| 26 Jun 2024 | 55.25 | 57.03 | 54.97 | 56.53 | 56.27 | 122,800 |
| 25 Jun 2024 | 57.76 | 58.35 | 57.56 | 58.35 | 58.08 | 299,100 |
| 24 Jun 2024 | 57.05 | 58.00 | 56.71 | 57.47 | 57.21 | 95,600 |
| 21 Jun 2024 | 56.44 | 57.65 | 56.38 | 56.95 | 56.69 | 231,400 |
| 20 Jun 2024 | 55.01 | 56.75 | 55.01 | 56.18 | 55.92 | 38,000 |
| 18 Jun 2024 | 55.75 | 56.08 | 55.54 | 55.54 | 55.29 | 16,000 |
| 17 Jun 2024 | 55.00 | 55.81 | 54.98 | 55.78 | 55.53 | 136,200 |
| 14 Jun 2024 | 55.75 | 55.75 | 55.10 | 55.10 | 54.85 | 148,300 |
| 13 Jun 2024 | 57.76 | 57.97 | 57.02 | 57.56 | 57.30 | 94,500 |
| 12 Jun 2024 | 55.44 | 58.36 | 55.44 | 58.03 | 57.77 | 325,500 |
| 11 Jun 2024 | 56.23 | 56.37 | 55.91 | 56.14 | 55.88 | 75,300 |
| 10 Jun 2024 | 58.32 | 58.32 | 56.22 | 56.64 | 56.38 | 598,700 |
| 07 Jun 2024 | 58.35 | 58.39 | 58.28 | 58.31 | 58.05 | 49,000 |
| 06 Jun 2024 | 58.64 | 58.68 | 58.50 | 58.54 | 58.27 | 155,100 |
| 05 Jun 2024 | 57.56 | 58.18 | 57.56 | 57.97 | 57.71 | 64,700 |
| 04 Jun 2024 | 58.03 | 58.13 | 57.64 | 58.00 | 57.74 | 306,700 |
| 03 Jun 2024 | 57.91 | 58.53 | 57.88 | 58.41 | 58.14 | 49,000 |
| 31 May 2024 | 57.50 | 57.50 | 56.89 | 57.28 | 57.02 | 427,800 |
| 30 May 2024 | 56.75 | 57.54 | 56.75 | 57.22 | 56.96 | 31,300 |
| 29 May 2024 | 58.42 | 58.42 | 56.95 | 56.95 | 56.69 | 56,700 |
| 28 May 2024 | 58.57 | 59.06 | 58.54 | 58.85 | 58.58 | 162,100 |
| 24 May 2024 | 57.60 | 58.67 | 57.58 | 58.60 | 58.33 | 5,400 |
| 23 May 2024 | 57.78 | 58.36 | 57.65 | 58.11 | 57.85 | 227,500 |
| 22 May 2024 | 55.00 | 56.50 | 55.00 | 56.50 | 56.24 | 111,600 |
| 21 May 2024 | 52.35 | 55.89 | 52.35 | 55.74 | 55.48 | 21,600 |
| 20 May 2024 | 55.98 | 55.98 | 54.99 | 55.30 | 55.05 | 4,700 |
| 17 May 2024 | 55.61 | 55.70 | 55.33 | 55.54 | 55.29 | 43,600 |
| 16 May 2024 | 56.45 | 56.50 | 55.61 | 55.72 | 55.47 | 47,100 |
| 15 May 2024 | 56.34 | 56.68 | 56.29 | 56.39 | 56.13 | 142,900 |
| 14 May 2024 | 54.21 | 55.85 | 54.21 | 55.85 | 55.60 | 80,400 |
| 13 May 2024 | 55.81 | 56.25 | 54.99 | 55.26 | 55.00 | 182,200 |
| 10 May 2024 | 54.77 | 55.45 | 54.77 | 55.44 | 55.19 | 77,800 |
| 09 May 2024 | 54.82 | 55.11 | 54.63 | 54.65 | 54.40 | 577,100 |
| 08 May 2024 | 54.82 | 54.82 | 54.24 | 54.69 | 54.44 | 74,300 |
| 07 May 2024 | 55.04 | 55.04 | 54.23 | 54.41 | 54.16 | 46,200 |
| 06 May 2024 | 54.93 | 55.34 | 54.85 | 55.08 | 54.83 | 15,500 |
| 03 May 2024 | 55.30 | 55.30 | 54.43 | 54.89 | 54.64 | 97,900 |
| 02 May 2024 | 55.50 | 55.50 | 54.82 | 54.82 | 54.57 | 86,300 |
| 01 May 2024 | 55.04 | 55.40 | 54.99 | 55.05 | 54.80 | 91,500 |
| 30 Apr 2024 | 56.45 | 56.45 | 55.42 | 55.83 | 55.58 | 294,400 |
| 29 Apr 2024 | 56.70 | 57.35 | 56.70 | 57.07 | 56.81 | 36,700 |
| 26 Apr 2024 | 56.92 | 57.22 | 56.90 | 56.90 | 56.64 | 34,300 |
| 25 Apr 2024 | 56.00 | 56.65 | 55.81 | 56.65 | 56.39 | 23,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.