Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS · Delayed Price · Currency is USD
53.04
-0.11 (-0.21%)
Sep 12, 2025, 3:51 PM EDT
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 53.11 | 53.15 | 53.04 | 53.04 | 53.04 | -0.21% | 131,136 |
| Sep 11, 2025 | 53.43 | 53.43 | 53.14 | 53.15 | 53.15 | -0.53% | 51,229 |
| Sep 10, 2025 | 53.00 | 53.44 | 53.00 | 53.44 | 53.44 | 0.33% | 62,631 |
| Sep 9, 2025 | 53.39 | 53.39 | 53.26 | 53.26 | 53.26 | -1.12% | 124,185 |
| Sep 8, 2025 | 54.22 | 54.22 | 53.86 | 53.86 | 53.86 | -1.93% | 191,130 |
| Sep 5, 2025 | 54.91 | 54.99 | 54.83 | 54.92 | 54.92 | 2.04% | 296,623 |
| Sep 4, 2025 | 53.54 | 54.05 | 52.04 | 53.82 | 53.82 | 0.90% | 190,131 |
| Sep 3, 2025 | 52.47 | 53.91 | 52.47 | 53.34 | 53.34 | 5.71% | 242,158 |
| Sep 2, 2025 | 50.51 | 50.51 | 50.11 | 50.46 | 50.46 | -0.59% | 9,893 |
| Aug 29, 2025 | 50.00 | 50.78 | 50.00 | 50.76 | 50.76 | 1.44% | 40,298 |
| Aug 28, 2025 | 50.22 | 50.22 | 49.86 | 50.04 | 50.04 | -0.72% | 69,376 |
| Aug 27, 2025 | 47.24 | 50.56 | 47.24 | 50.40 | 50.40 | 1.45% | 176,397 |
| Aug 26, 2025 | 49.90 | 50.41 | 49.69 | 49.69 | 49.69 | -1.12% | 102,845 |
| Aug 25, 2025 | 50.25 | 50.54 | 49.99 | 50.25 | 50.25 | -0.40% | 11,139 |
| Aug 22, 2025 | 50.92 | 51.16 | 50.45 | 50.45 | 50.45 | -0.29% | 37,405 |
| Aug 21, 2025 | 50.67 | 50.67 | 50.36 | 50.60 | 50.60 | -0.27% | 21,043 |
| Aug 20, 2025 | 50.50 | 50.75 | 50.50 | 50.73 | 50.73 | -0.05% | 54,279 |
| Aug 19, 2025 | 50.80 | 50.88 | 50.70 | 50.76 | 50.76 | -0.74% | 32,089 |
| Aug 18, 2025 | 51.04 | 51.13 | 50.93 | 51.13 | 51.13 | 0.94% | 12,379 |
| Aug 15, 2025 | 50.12 | 50.75 | 50.12 | 50.66 | 50.66 | 1.09% | 10,202 |
| Aug 14, 2025 | 50.68 | 50.78 | 50.07 | 50.12 | 50.12 | -1.87% | 40,130 |
| Aug 13, 2025 | 48.32 | 51.08 | 48.32 | 51.07 | 51.07 | 1.06% | 292,404 |
| Aug 12, 2025 | 50.26 | 50.54 | 49.83 | 50.54 | 50.54 | -0.71% | 68,624 |
| Aug 11, 2025 | 50.71 | 51.07 | 50.71 | 50.90 | 50.90 | 0.03% | 23,886 |
| Aug 8, 2025 | 51.41 | 51.41 | 50.88 | 50.88 | 50.88 | -0.49% | 26,915 |
| Aug 7, 2025 | 51.03 | 51.14 | 50.87 | 51.13 | 51.13 | -0.85% | 19,392 |
| Aug 6, 2025 | 51.45 | 51.76 | 51.35 | 51.57 | 51.57 | 0.01% | 99,579 |
| Aug 5, 2025 | 51.17 | 51.82 | 51.17 | 51.56 | 51.56 | 0.79% | 147,875 |
| Aug 4, 2025 | 50.50 | 51.17 | 48.73 | 51.16 | 51.16 | 0.61% | 3,956 |
| Aug 1, 2025 | 51.81 | 51.81 | 50.85 | 50.85 | 50.85 | -2.24% | 17,582 |
| Jul 31, 2025 | 52.68 | 52.68 | 52.01 | 52.01 | 52.01 | -1.24% | 65,713 |
| Jul 30, 2025 | 52.25 | 53.00 | 52.08 | 52.67 | 52.67 | -0.31% | 83,981 |
| Jul 29, 2025 | 52.96 | 53.29 | 52.83 | 52.83 | 52.83 | -1.26% | 143,477 |
| Jul 28, 2025 | 53.62 | 53.76 | 53.33 | 53.50 | 53.50 | -1.38% | 9,423 |
| Jul 25, 2025 | 54.45 | 54.48 | 54.25 | 54.25 | 54.25 | -1.40% | 65,967 |
| Jul 24, 2025 | 56.11 | 56.27 | 55.02 | 55.02 | 55.02 | -2.00% | 78,601 |
| Jul 23, 2025 | 57.00 | 57.00 | 56.00 | 56.14 | 56.14 | -0.76% | 241,879 |
| Jul 22, 2025 | 56.73 | 56.82 | 56.13 | 56.57 | 56.57 | 0.90% | 381,001 |
| Jul 21, 2025 | 55.90 | 56.98 | 54.99 | 56.07 | 56.07 | 2.00% | 236,875 |
| Jul 18, 2025 | 54.20 | 54.97 | 53.97 | 54.97 | 54.97 | 2.04% | 11,599 |
| Jul 17, 2025 | 55.96 | 58.75 | 52.90 | 53.87 | 53.87 | 8.26% | 15,843 |
| Jul 16, 2025 | 47.30 | 49.80 | 47.30 | 49.76 | 49.76 | 0.04% | 36,934 |
| Jul 15, 2025 | 49.96 | 49.96 | 49.47 | 49.74 | 49.74 | -1.03% | 6,156 |
| Jul 14, 2025 | 50.00 | 50.38 | 49.72 | 50.26 | 50.26 | 0.38% | 9,624 |
| Jul 11, 2025 | 50.51 | 50.51 | 50.06 | 50.07 | 50.07 | -1.77% | 4,445 |
| Jul 10, 2025 | 51.44 | 51.44 | 50.97 | 50.97 | 50.97 | 0.57% | 5,244 |
| Jul 9, 2025 | 50.47 | 50.68 | 50.15 | 50.68 | 50.68 | 0.47% | 8,322 |
| Jul 8, 2025 | 48.14 | 50.68 | 48.14 | 50.45 | 50.45 | -0.69% | 4,714 |
| Jul 7, 2025 | 50.46 | 50.93 | 50.46 | 50.80 | 50.80 | -0.01% | 34,242 |
| Jul 3, 2025 | 50.40 | 50.82 | 50.40 | 50.80 | 50.66 | 1.09% | 19,044 |