Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS · Delayed Price · Currency is USD
49.76
+0.02 (0.04%)
Jul 16, 2025, 3:20 PM EDT
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 47.30 | 49.53 | 47.30 | 49.53 | - | -0.43% | 128 |
| 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 |
| Jul 2, 2025 | 49.50 | 50.25 | 49.48 | 50.25 | 50.11 | - | 20,061 |
| Jul 1, 2025 | 54.66 | 54.66 | 49.56 | 50.25 | 50.11 | 1.23% | 4,906 |
| Jun 30, 2025 | 49.62 | 49.76 | 49.16 | 49.64 | 49.50 | 0.85% | 279,867 |
| Jun 27, 2025 | 51.00 | 51.00 | 49.02 | 49.22 | 49.08 | -2.30% | 20,277 |
| Jun 26, 2025 | 50.34 | 50.98 | 50.05 | 50.38 | 50.24 | -0.10% | 12,216 |
| Jun 25, 2025 | 51.55 | 51.55 | 50.43 | 50.43 | 50.29 | -1.98% | 4,003 |
| Jun 24, 2025 | 53.00 | 53.00 | 49.12 | 51.45 | 51.31 | 0.37% | 28,178 |
| Jun 23, 2025 | 51.34 | 51.41 | 51.26 | 51.26 | 51.12 | 0.51% | 13,197 |
| Jun 20, 2025 | 51.74 | 51.74 | 50.56 | 51.00 | 50.86 | -2.32% | 8,234 |
| Jun 18, 2025 | 52.33 | 52.33 | 52.10 | 52.21 | 52.06 | -1.25% | 1,391 |
| Jun 17, 2025 | 52.16 | 53.50 | 52.16 | 52.87 | 52.72 | -1.16% | 4,095 |
| Jun 16, 2025 | 54.29 | 54.45 | 53.49 | 53.49 | 53.34 | -0.68% | 3,224 |
| Jun 13, 2025 | 53.98 | 54.06 | 53.80 | 53.86 | 53.70 | -0.62% | 16,066 |
| Jun 12, 2025 | 53.35 | 54.43 | 53.30 | 54.19 | 54.04 | 1.73% | 19,841 |
| Jun 11, 2025 | 54.15 | 54.15 | 53.27 | 53.27 | 53.12 | -1.69% | 5,323 |
| Jun 10, 2025 | 53.33 | 54.60 | 53.33 | 54.19 | 54.03 | 3.33% | 148,199 |
| Jun 9, 2025 | 49.96 | 52.78 | 49.96 | 52.44 | 52.29 | -0.51% | 29,955 |
| Jun 6, 2025 | 52.79 | 52.79 | 52.63 | 52.71 | 52.56 | -0.40% | 33,090 |
| Jun 5, 2025 | 53.50 | 53.55 | 52.92 | 52.92 | 52.77 | -1.17% | 71,869 |
| Jun 4, 2025 | 53.22 | 53.59 | 53.13 | 53.55 | 53.40 | 1.25% | 4,530 |
| Jun 3, 2025 | 53.00 | 53.02 | 52.35 | 52.89 | 52.74 | -0.84% | 129,309 |
| Jun 2, 2025 | 52.27 | 53.46 | 52.27 | 53.34 | 53.19 | 2.79% | 4,864 |
| May 30, 2025 | 52.73 | 52.91 | 51.88 | 51.89 | 51.74 | -0.71% | 180,382 |
| May 29, 2025 | 52.52 | 52.52 | 52.23 | 52.26 | 52.11 | -0.70% | 4,489 |
| May 28, 2025 | 52.55 | 52.69 | 52.49 | 52.63 | 52.48 | 0.04% | 5,403 |
| May 27, 2025 | 51.60 | 52.95 | 51.60 | 52.61 | 52.46 | 4.89% | 61,448 |
| May 23, 2025 | 49.26 | 50.28 | 49.26 | 50.16 | 50.01 | 2.36% | 6,547 |
| May 22, 2025 | 49.23 | 49.25 | 49.00 | 49.00 | 48.86 | -1.25% | 3,084 |
| May 21, 2025 | 49.91 | 49.91 | 49.55 | 49.62 | 49.48 | -0.90% | 3,392 |
| May 20, 2025 | 49.98 | 50.22 | 49.69 | 50.07 | 49.93 | 4.10% | 7,053 |
| May 19, 2025 | 48.01 | 51.99 | 48.01 | 48.10 | 47.97 | -2.53% | 1,835 |
| May 16, 2025 | 49.28 | 49.63 | 49.28 | 49.35 | 49.21 | -0.70% | 10,626 |
| May 15, 2025 | 48.69 | 49.70 | 48.69 | 49.70 | 49.56 | 1.41% | 51,157 |
| May 14, 2025 | 48.99 | 49.10 | 48.88 | 49.01 | 48.87 | -0.67% | 13,925 |
| May 13, 2025 | 49.71 | 49.82 | 49.26 | 49.34 | 49.20 | -0.62% | 14,868 |
| May 12, 2025 | 49.62 | 49.75 | 49.38 | 49.65 | 49.51 | -0.66% | 9,697 |
| May 9, 2025 | 50.11 | 50.11 | 49.75 | 49.98 | 49.84 | -0.04% | 8,908 |
| May 8, 2025 | 48.41 | 51.03 | 48.41 | 50.00 | 49.86 | -2.08% | 27,991 |
| May 7, 2025 | 48.67 | 51.44 | 48.67 | 51.06 | 50.92 | -0.56% | 6,996 |
| May 6, 2025 | 51.65 | 51.70 | 51.34 | 51.35 | 51.21 | -0.91% | 6,164 |
| May 5, 2025 | 51.08 | 51.82 | 51.08 | 51.82 | 51.68 | 0.18% | 6,293 |