Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS
· Delayed Price · Currency is USD
56.25
-0.06 (-0.11%)
Nov 22, 2024, 4:00 PM EST
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 56.33 | 56.50 | 56.15 | 56.25 | 56.25 | -0.11% | 11,640 |
| Nov 21, 2024 | 52.64 | 56.32 | 52.64 | 56.31 | 56.31 | 1.84% | 86,532 |
| Nov 20, 2024 | 54.44 | 55.32 | 54.44 | 55.29 | 55.29 | -0.66% | 79,810 |
| Nov 19, 2024 | 55.70 | 56.00 | 55.58 | 55.66 | 55.66 | -0.45% | 30,485 |
| Nov 18, 2024 | 55.77 | 56.00 | 55.66 | 55.91 | 55.91 | -0.60% | 183,485 |
| Nov 15, 2024 | 57.37 | 57.37 | 55.75 | 56.25 | 56.25 | -3.02% | 159,055 |
| Nov 14, 2024 | 56.90 | 58.70 | 56.90 | 58.00 | 58.00 | 3.15% | 216,321 |
| Nov 13, 2024 | 56.11 | 56.28 | 55.42 | 56.23 | 56.23 | 1.53% | 99,756 |
| Nov 12, 2024 | 54.83 | 55.50 | 54.83 | 55.38 | 55.38 | 0.69% | 89,087 |
| Nov 11, 2024 | 55.44 | 56.11 | 55.00 | 55.00 | 55.00 | -0.54% | 37,620 |
| Nov 8, 2024 | 55.05 | 55.62 | 55.05 | 55.30 | 55.30 | -0.07% | 156,459 |
| Nov 7, 2024 | 55.17 | 55.49 | 54.80 | 55.34 | 55.34 | 1.60% | 100,540 |
| Nov 6, 2024 | 53.75 | 54.47 | 53.55 | 54.47 | 54.47 | 2.50% | 219,008 |
| Nov 5, 2024 | 52.11 | 53.33 | 52.11 | 53.14 | 53.14 | 2.00% | 42,606 |
| Nov 4, 2024 | 52.60 | 52.60 | 52.07 | 52.10 | 52.10 | -0.23% | 15,071 |
| Nov 1, 2024 | 52.55 | 52.87 | 52.22 | 52.22 | 52.22 | -0.42% | 38,241 |
| Oct 31, 2024 | 53.17 | 53.17 | 52.05 | 52.44 | 52.44 | -1.44% | 30,373 |
| Oct 30, 2024 | 52.09 | 53.20 | 52.09 | 53.20 | 53.20 | 1.40% | 28,149 |
| Oct 29, 2024 | 55.00 | 55.00 | 52.47 | 52.47 | 52.47 | -1.68% | 7,085 |
| Oct 28, 2024 | 51.26 | 53.40 | 51.26 | 53.37 | 53.37 | 3.86% | 8,811 |
| Oct 25, 2024 | 52.20 | 52.20 | 51.39 | 51.39 | 51.39 | -1.50% | 13,540 |
| Oct 24, 2024 | 53.83 | 53.83 | 52.17 | 52.17 | 52.17 | -1.92% | 13,113 |
| Oct 23, 2024 | 53.31 | 53.61 | 53.19 | 53.19 | 53.19 | -1.03% | 4,617 |
| Oct 22, 2024 | 53.40 | 53.90 | 52.97 | 53.74 | 53.74 | 0.40% | 75,188 |
| Oct 21, 2024 | 53.33 | 53.60 | 53.31 | 53.53 | 53.53 | 0.26% | 7,686 |
| Oct 18, 2024 | 52.66 | 53.81 | 52.66 | 53.39 | 53.39 | -0.11% | 7,563 |
| Oct 17, 2024 | 53.03 | 53.57 | 52.88 | 53.45 | 53.45 | -0.91% | 7,888 |
| Oct 16, 2024 | 53.20 | 53.94 | 53.20 | 53.94 | 53.94 | 1.83% | 9,488 |
| Oct 15, 2024 | 52.85 | 52.97 | 52.28 | 52.97 | 52.97 | 0.51% | 16,342 |
| Oct 14, 2024 | 52.50 | 53.10 | 52.50 | 52.70 | 52.70 | 0.29% | 4,532 |
| Oct 11, 2024 | 54.45 | 54.53 | 52.55 | 52.55 | 52.55 | -3.47% | 26,773 |
| Oct 10, 2024 | 53.79 | 54.49 | 53.74 | 54.44 | 54.44 | 1.27% | 10,799 |
| Oct 9, 2024 | 53.50 | 54.09 | 53.50 | 53.76 | 53.76 | -0.98% | 10,555 |
| Oct 8, 2024 | 54.75 | 54.75 | 54.03 | 54.29 | 54.29 | 0.28% | 7,721 |
| Oct 7, 2024 | 54.24 | 54.39 | 53.94 | 54.14 | 54.14 | -0.70% | 34,206 |
| Oct 4, 2024 | 54.55 | 54.67 | 54.34 | 54.52 | 54.52 | 0.13% | 7,415 |
| Oct 3, 2024 | 54.10 | 55.05 | 54.10 | 54.45 | 54.45 | 0.28% | 12,308 |
| Oct 2, 2024 | 54.14 | 55.00 | 54.02 | 54.30 | 54.30 | -1.30% | 4,784 |
| Oct 1, 2024 | 55.24 | 55.31 | 55.01 | 55.02 | 55.02 | -0.64% | 4,427 |
| Sep 30, 2024 | 55.60 | 55.78 | 55.24 | 55.37 | 55.37 | -0.89% | 8,855 |
| Sep 27, 2024 | 56.33 | 56.33 | 55.87 | 55.87 | 55.87 | 0.29% | 3,366 |
| Sep 26, 2024 | 53.19 | 55.78 | 53.19 | 55.71 | 55.71 | 0.06% | 9,550 |
| Sep 25, 2024 | 55.82 | 56.14 | 55.62 | 55.67 | 55.67 | -0.69% | 55,255 |
| Sep 24, 2024 | 56.57 | 56.57 | 56.00 | 56.06 | 56.06 | -1.07% | 72,172 |
| Sep 23, 2024 | 56.78 | 57.10 | 56.62 | 56.67 | 56.67 | 0.71% | 117,400 |
| Sep 20, 2024 | 55.00 | 56.27 | 55.00 | 56.27 | 56.27 | 0.54% | 8,969 |
| Sep 19, 2024 | 56.29 | 56.29 | 55.83 | 55.97 | 55.97 | 0.81% | 27,276 |
| Sep 18, 2024 | 55.44 | 55.79 | 55.44 | 55.52 | 55.52 | 0.17% | 8,442 |
| Sep 17, 2024 | 55.96 | 55.96 | 55.39 | 55.43 | 55.43 | -0.53% | 15,269 |
| Sep 16, 2024 | 55.17 | 55.72 | 55.17 | 55.72 | 55.72 | 1.00% | 8,906 |
| Sep 13, 2024 | 55.77 | 55.82 | 55.16 | 55.17 | 55.17 | -1.13% | 5,862 |
| Sep 12, 2024 | 56.56 | 56.59 | 55.80 | 55.80 | 55.67 | -1.09% | 15,434 |
| Sep 11, 2024 | 56.44 | 56.50 | 55.92 | 56.41 | 56.28 | 0.11% | 7,954 |
| Sep 10, 2024 | 56.75 | 56.75 | 56.01 | 56.35 | 56.22 | -1.57% | 18,226 |
| Sep 9, 2024 | 57.00 | 57.39 | 56.53 | 57.25 | 57.12 | 1.09% | 10,918 |
| Sep 6, 2024 | 56.50 | 56.82 | 55.54 | 56.63 | 56.50 | 1.49% | 9,822 |
| Sep 5, 2024 | 55.00 | 55.80 | 54.64 | 55.80 | 55.67 | 0.98% | 10,130 |
| Sep 4, 2024 | 55.00 | 56.07 | 55.00 | 55.26 | 55.13 | -0.16% | 52,559 |
| Sep 3, 2024 | 56.50 | 56.58 | 55.31 | 55.35 | 55.22 | -2.83% | 83,340 |
| Aug 30, 2024 | 56.79 | 57.20 | 56.60 | 56.96 | 56.83 | -1.66% | 17,737 |
| Aug 29, 2024 | 58.00 | 58.36 | 57.89 | 57.92 | 57.79 | -1.13% | 9,407 |
| Aug 28, 2024 | 59.83 | 59.83 | 58.51 | 58.58 | 58.45 | -0.81% | 7,718 |
| Aug 27, 2024 | 59.21 | 59.43 | 58.92 | 59.06 | 58.92 | 1.38% | 21,006 |
| Aug 26, 2024 | 58.00 | 58.36 | 57.99 | 58.26 | 58.12 | 0.60% | 10,372 |
| Aug 23, 2024 | 57.95 | 58.51 | 57.82 | 57.91 | 57.78 | -0.04% | 9,205 |
| Aug 22, 2024 | 59.18 | 59.19 | 57.80 | 57.93 | 57.80 | -1.93% | 181,806 |
| Aug 21, 2024 | 59.76 | 59.76 | 59.07 | 59.07 | 58.93 | -0.67% | 235,633 |
| Aug 20, 2024 | 61.02 | 61.02 | 59.47 | 59.47 | 59.33 | -0.67% | 54,142 |
| Aug 19, 2024 | 59.49 | 61.26 | 59.49 | 59.87 | 59.73 | -2.05% | 181,926 |
| Aug 16, 2024 | 61.12 | 61.12 | 61.07 | 61.12 | 60.98 | 0.19% | 2,413 |
| Aug 15, 2024 | 60.54 | 61.27 | 60.30 | 61.00 | 60.86 | 1.87% | 80,859 |
| Aug 14, 2024 | 59.78 | 59.88 | 59.71 | 59.88 | 59.74 | -0.40% | 71,943 |
| Aug 13, 2024 | 59.21 | 60.12 | 59.21 | 60.12 | 59.98 | 2.73% | 20,781 |
| Aug 12, 2024 | 58.44 | 58.56 | 58.38 | 58.53 | 58.39 | 0.56% | 73,089 |
| Aug 9, 2024 | 57.96 | 58.37 | 57.91 | 58.20 | 58.06 | 0.28% | 367,830 |
| Aug 8, 2024 | 57.76 | 58.04 | 57.64 | 58.04 | 57.91 | 1.37% | 61,036 |
| Aug 7, 2024 | 58.52 | 58.52 | 56.85 | 57.25 | 57.12 | -2.30% | 129,566 |
| Aug 6, 2024 | 58.05 | 59.23 | 57.89 | 58.60 | 58.46 | 1.87% | 54,250 |
| Aug 5, 2024 | 55.23 | 58.69 | 55.23 | 57.53 | 57.39 | -2.43% | 4,653 |
| Aug 2, 2024 | 58.66 | 58.96 | 58.05 | 58.96 | 58.82 | -1.38% | 61,894 |
| Aug 1, 2024 | 60.91 | 60.91 | 59.68 | 59.79 | 59.65 | -2.67% | 24,910 |
| Jul 31, 2024 | 61.19 | 61.86 | 61.12 | 61.43 | 61.28 | 1.11% | 54,827 |
| Jul 30, 2024 | 60.53 | 60.75 | 60.53 | 60.75 | 60.61 | 0.56% | 49,720 |
| Jul 29, 2024 | 59.97 | 60.41 | 59.93 | 60.41 | 60.27 | 1.14% | 21,747 |
| Jul 26, 2024 | 60.09 | 60.09 | 59.50 | 59.73 | 59.59 | 0.23% | 53,966 |
| Jul 25, 2024 | 59.47 | 59.95 | 59.47 | 59.60 | 59.46 | -0.65% | 25,794 |
| Jul 24, 2024 | 59.48 | 59.99 | 59.48 | 59.99 | 59.85 | 0.45% | 60,955 |
| Jul 23, 2024 | 60.33 | 60.38 | 59.72 | 59.72 | 59.58 | -0.68% | 57,920 |
| Jul 22, 2024 | 59.49 | 60.23 | 59.49 | 60.13 | 59.99 | 0.91% | 43,618 |
| Jul 19, 2024 | 59.78 | 59.86 | 59.56 | 59.59 | 59.45 | -0.83% | 94,844 |
| Jul 18, 2024 | 59.19 | 60.12 | 59.19 | 60.09 | 59.95 | 1.22% | 9,717 |
| Jul 17, 2024 | 59.37 | 59.43 | 59.15 | 59.36 | 59.22 | -1.80% | 77,790 |
| Jul 16, 2024 | 56.42 | 60.45 | 56.42 | 60.45 | 60.31 | 1.19% | 26,556 |
| Jul 15, 2024 | 59.70 | 59.95 | 59.32 | 59.74 | 59.60 | - | 30,926 |
| Jul 12, 2024 | 59.76 | 60.00 | 59.74 | 59.74 | 59.60 | 0.69% | 12,541 |
| Jul 11, 2024 | 60.25 | 60.25 | 59.06 | 59.33 | 59.19 | -0.96% | 316,730 |
| Jul 10, 2024 | 58.98 | 60.04 | 58.98 | 59.91 | 59.77 | 2.58% | 133,133 |
| Jul 9, 2024 | 57.98 | 58.63 | 57.93 | 58.40 | 58.26 | 1.88% | 521,399 |
| Jul 8, 2024 | 56.93 | 57.40 | 56.93 | 57.32 | 57.19 | 0.42% | 93,809 |
| Jul 5, 2024 | 56.26 | 57.28 | 56.26 | 57.08 | 56.95 | -0.40% | 590,558 |