Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS · Delayed Price · Currency is USD
50.55
+0.12 (0.23%)
Jun 26, 2025, 10:32 AM EDT

Alimentation Couche-Tard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202551.5551.5550.4350.4350.43-1.98%4,003
Jun 24, 202553.0053.0049.1251.4551.450.37%28,178
Jun 23, 202551.3451.4151.2651.2651.260.51%13,197
Jun 20, 202551.7451.7450.5651.0051.00-2.32%8,234
Jun 18, 202552.3352.3352.1052.2152.21-1.25%1,391
Jun 17, 202552.1653.5052.1652.8752.87-1.16%4,095
Jun 16, 202554.2954.4553.4953.4953.49-0.68%3,224
Jun 13, 202553.9854.0653.8053.8653.86-0.62%16,066
Jun 12, 202553.3554.4353.3054.1954.191.73%19,841
Jun 11, 202554.1554.1553.2753.2753.27-1.69%5,323
Jun 10, 202553.3354.6053.3354.1954.193.33%148,199
Jun 9, 202549.9652.7849.9652.4452.44-0.51%29,955
Jun 6, 202552.7952.7952.6352.7152.71-0.40%33,090
Jun 5, 202553.5053.5552.9252.9252.92-1.17%71,869
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