Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS · Delayed Price · Currency is USD
51.83
-0.35 (-0.66%)
Oct 9, 2025, 3:23 PM EDT
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 51.81 | 51.81 | 51.48 | 51.53 | - | -1.24% | 200 |
| Oct 8, 2025 | 52.17 | 52.24 | 52.01 | 52.18 | 52.18 | -0.11% | 215,972 |
| Oct 7, 2025 | 51.90 | 52.55 | 51.90 | 52.23 | 52.23 | -0.51% | 27,647 |
| Oct 6, 2025 | 53.10 | 53.16 | 52.50 | 52.50 | 52.50 | -2.21% | 28,305 |
| Oct 3, 2025 | 53.28 | 53.84 | 53.28 | 53.68 | 53.68 | 0.82% | 33,377 |
| Oct 2, 2025 | 53.41 | 53.43 | 53.08 | 53.25 | 53.25 | -0.50% | 50,065 |
| Oct 1, 2025 | 53.56 | 53.56 | 53.30 | 53.52 | 53.52 | 0.80% | 85,995 |
| Sep 30, 2025 | 53.00 | 53.12 | 53.00 | 53.09 | 53.09 | 0.20% | 25,947 |
| Sep 29, 2025 | 52.71 | 53.10 | 52.66 | 52.98 | 52.98 | 1.55% | 39,110 |
| Sep 26, 2025 | 52.60 | 52.68 | 52.07 | 52.17 | 52.17 | -1.06% | 46,922 |
| Sep 25, 2025 | 53.38 | 53.38 | 52.73 | 52.73 | 52.73 | -1.53% | 132,602 |
| Sep 24, 2025 | 53.28 | 53.68 | 53.20 | 53.55 | 53.55 | 0.39% | 125,478 |
| Sep 23, 2025 | 52.61 | 53.34 | 52.61 | 53.34 | 53.34 | 1.37% | 151,793 |
| Sep 22, 2025 | 52.91 | 52.98 | 52.62 | 52.62 | 52.62 | -1.11% | 115,402 |
| Sep 19, 2025 | 53.17 | 53.30 | 52.59 | 53.21 | 53.21 | 1.98% | 197,055 |
| Sep 18, 2025 | 50.00 | 52.28 | 50.00 | 52.18 | 52.18 | -0.57% | 46,719 |
| Sep 17, 2025 | 53.00 | 53.00 | 52.47 | 52.48 | 52.48 | -0.49% | 82,298 |
| Sep 16, 2025 | 53.03 | 53.13 | 52.72 | 52.74 | 52.74 | -0.77% | 836,613 |
| Sep 15, 2025 | 53.00 | 53.25 | 52.56 | 53.15 | 53.15 | 0.21% | 160,732 |
| 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 | 53.30 | 0.33% | 62,631 |
| Sep 9, 2025 | 53.39 | 53.39 | 53.26 | 53.26 | 53.12 | -1.12% | 124,185 |
| Sep 8, 2025 | 54.22 | 54.22 | 53.86 | 53.86 | 53.72 | -1.93% | 191,130 |
| Sep 5, 2025 | 54.91 | 54.99 | 54.83 | 54.92 | 54.78 | 2.04% | 296,623 |
| Sep 4, 2025 | 53.54 | 54.05 | 52.04 | 53.82 | 53.68 | 0.90% | 190,131 |
| Sep 3, 2025 | 52.47 | 53.91 | 52.47 | 53.34 | 53.20 | 5.71% | 242,158 |
| Sep 2, 2025 | 50.51 | 50.51 | 50.11 | 50.46 | 50.33 | -0.59% | 9,893 |
| Aug 29, 2025 | 50.00 | 50.78 | 50.00 | 50.76 | 50.63 | 1.44% | 40,298 |
| Aug 28, 2025 | 50.22 | 50.22 | 49.86 | 50.04 | 49.91 | -0.72% | 69,376 |
| Aug 27, 2025 | 47.24 | 50.56 | 47.24 | 50.40 | 50.27 | 1.45% | 176,397 |
| Aug 26, 2025 | 49.90 | 50.41 | 49.69 | 49.69 | 49.55 | -1.12% | 102,845 |
| Aug 25, 2025 | 50.25 | 50.54 | 49.99 | 50.25 | 50.12 | -0.40% | 11,139 |
| Aug 22, 2025 | 50.92 | 51.16 | 50.45 | 50.45 | 50.32 | -0.29% | 37,405 |
| Aug 21, 2025 | 50.67 | 50.67 | 50.36 | 50.60 | 50.46 | -0.27% | 21,043 |
| Aug 20, 2025 | 50.50 | 50.75 | 50.50 | 50.73 | 50.60 | -0.05% | 54,279 |
| Aug 19, 2025 | 50.80 | 50.88 | 50.70 | 50.76 | 50.63 | -0.74% | 32,089 |
| Aug 18, 2025 | 51.04 | 51.13 | 50.93 | 51.13 | 51.00 | 0.94% | 12,379 |
| Aug 15, 2025 | 50.12 | 50.75 | 50.12 | 50.66 | 50.53 | 1.09% | 10,202 |
| Aug 14, 2025 | 50.68 | 50.78 | 50.07 | 50.12 | 49.98 | -1.87% | 40,130 |
| Aug 13, 2025 | 48.32 | 51.08 | 48.32 | 51.07 | 50.94 | 1.06% | 292,404 |
| Aug 12, 2025 | 50.26 | 50.54 | 49.83 | 50.54 | 50.40 | -0.71% | 68,624 |
| Aug 11, 2025 | 50.71 | 51.07 | 50.71 | 50.90 | 50.76 | 0.03% | 23,886 |
| Aug 8, 2025 | 51.41 | 51.41 | 50.88 | 50.88 | 50.75 | -0.49% | 26,915 |
| Aug 7, 2025 | 51.03 | 51.14 | 50.87 | 51.13 | 51.00 | -0.85% | 19,392 |
| Aug 6, 2025 | 51.45 | 51.76 | 51.35 | 51.57 | 51.44 | 0.01% | 99,579 |
| Aug 5, 2025 | 51.17 | 51.82 | 51.17 | 51.56 | 51.43 | 0.79% | 147,875 |
| Aug 4, 2025 | 50.50 | 51.17 | 48.73 | 51.16 | 51.03 | 0.61% | 3,956 |
| Aug 1, 2025 | 51.81 | 51.81 | 50.85 | 50.85 | 50.72 | -2.24% | 17,582 |
| Jul 31, 2025 | 52.68 | 52.68 | 52.01 | 52.01 | 51.88 | -1.24% | 65,713 |