Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS · Delayed Price · Currency is USD
52.92
-0.63 (-1.17%)
Jun 5, 2025, 3:38 PM EDT

Alimentation Couche-Tard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202553.5053.5552.9252.9252.92-1.17%2,763
Jun 4, 202553.2253.5953.1353.5553.551.25%4,530
Jun 3, 202553.0053.0252.3552.8952.89-0.84%129,309
Jun 2, 202552.2753.4652.2753.3453.342.79%4,864
May 30, 202552.7352.9151.8851.8951.89-0.71%180,382
May 29, 202552.5252.5252.2352.2652.26-0.70%4,489
May 28, 202552.5552.6952.4952.6352.630.04%5,403
May 27, 202551.6052.9551.6052.6152.614.89%61,448
May 23, 202549.2650.2849.2650.1650.162.36%6,547
May 22, 202549.2349.2549.0049.0049.00-1.25%3,084
May 21, 202549.9149.9149.5549.6249.62-0.90%3,392
May 20, 202549.9850.2249.6950.0750.074.10%7,053
May 19, 202548.0151.9948.0148.1048.10-2.53%1,835
May 16, 202549.2849.6349.2849.3549.35-0.70%10,626
May 15, 202548.6949.7048.6949.7049.701.41%51,157
May 14, 202548.9949.1048.8849.0149.01-0.67%13,925
May 13, 202549.7149.8249.2649.3449.34-0.62%14,868
May 12, 202549.6249.7549.3849.6549.65-0.66%9,697
May 9, 202550.1150.1149.7549.9849.98-0.04%8,908
May 8, 202548.4151.0348.4150.0050.00-2.08%27,991
May 7, 202548.6751.4448.6751.0651.06-0.56%6,996
May 6, 202551.6551.7051.3451.3551.35-0.91%6,164
May 5, 202551.0851.8251.0851.8251.820.18%6,293
May 2, 202550.7351.7350.7351.7351.732.64%4,691
May 1, 202551.4551.4550.2950.4050.40-3.71%15,538
Apr 30, 202552.0052.3451.7952.3452.34-0.06%6,007
Apr 29, 202552.5052.5052.2952.3752.37-1.00%5,960
Apr 28, 202552.1953.0152.1952.9052.901.57%2,707
Apr 25, 202552.1052.2151.9252.0852.080.31%8,599
Apr 24, 202551.8251.9251.6651.9251.92-1.97%3,729
Apr 23, 202553.6153.6952.9652.9652.960.06%4,680
Apr 22, 202552.3753.0952.3752.9352.932.23%4,270
Apr 21, 202547.8551.9547.8551.7851.780.61%28,843
Apr 17, 202550.7451.4650.7451.4651.461.80%4,298
Apr 16, 202550.1350.5550.1350.5550.551.20%6,095
Apr 15, 202551.1151.1149.7549.9549.95-1.71%38,757
Apr 14, 202551.1151.2250.7450.8250.82-0.65%6,945
Apr 11, 202547.3051.1547.3051.1551.154.28%15,125
Apr 10, 202548.6349.2248.6349.0549.05-0.15%6,842
Apr 9, 202548.6049.6848.3049.1249.121.39%20,784
Apr 8, 202549.5449.5448.0148.4548.450.11%17,265
Apr 7, 202547.9149.5047.9148.4048.40-2.46%15,753
Apr 4, 202550.7150.7149.3049.6149.61-4.29%12,667
Apr 3, 202551.0752.6750.9151.8451.842.18%31,363
Apr 2, 202549.6850.7449.6850.7450.741.62%6,504
Apr 1, 202549.3150.0849.3149.9349.931.25%30,648
Mar 31, 202548.6649.3148.6349.3149.311.02%3,978
Mar 28, 202548.8749.0448.8048.8148.81-0.43%9,580
Mar 27, 202548.8049.0248.5149.0249.020.95%9,768
Mar 26, 202546.2849.0846.2848.5648.42-1.56%7,720