Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS
· Delayed Price · Currency is USD
48.72
-0.09 (-0.18%)
Mar 31, 2025, 11:35 AM EST
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.87 | 49.04 | 48.80 | 48.81 | 48.81 | -0.43% | 9,580 |
| Mar 27, 2025 | 48.80 | 49.02 | 48.51 | 49.02 | 49.02 | 0.95% | 9,768 |
| Mar 26, 2025 | 46.28 | 49.08 | 46.28 | 48.56 | 48.42 | -1.56% | 7,720 |
| Mar 25, 2025 | 45.61 | 49.40 | 45.61 | 49.33 | 49.19 | 0.77% | 40,893 |
| Mar 24, 2025 | 49.09 | 49.86 | 48.95 | 48.95 | 48.81 | -0.18% | 25,781 |
| Mar 21, 2025 | 49.33 | 49.59 | 49.03 | 49.04 | 48.90 | -1.07% | 18,437 |
| Mar 20, 2025 | 49.64 | 49.64 | 49.25 | 49.57 | 49.43 | -0.06% | 277,772 |
| Mar 19, 2025 | 47.70 | 49.65 | 47.70 | 49.60 | 49.46 | 6.16% | 19,415 |
| Mar 18, 2025 | 47.26 | 47.26 | 46.37 | 46.72 | 46.59 | -1.70% | 18,572 |
| Mar 17, 2025 | 45.88 | 47.71 | 45.88 | 47.53 | 47.40 | 0.74% | 15,623 |
| Mar 14, 2025 | 47.28 | 47.36 | 47.12 | 47.18 | 47.05 | -0.38% | 7,979 |
| Mar 13, 2025 | 47.85 | 47.91 | 47.36 | 47.36 | 47.23 | -2.07% | 19,386 |
| Mar 12, 2025 | 48.28 | 48.49 | 47.44 | 48.36 | 48.23 | -0.08% | 24,481 |
| Mar 11, 2025 | 49.26 | 49.26 | 47.92 | 48.40 | 48.27 | -2.24% | 53,582 |
| Mar 10, 2025 | 49.30 | 49.68 | 49.18 | 49.51 | 49.37 | -2.24% | 19,997 |
| Mar 7, 2025 | 51.20 | 51.20 | 50.32 | 50.64 | 50.50 | -1.44% | 11,726 |
| Mar 6, 2025 | 50.00 | 51.62 | 50.00 | 51.38 | 51.24 | 3.38% | 8,620 |
| Mar 5, 2025 | 50.00 | 50.00 | 48.85 | 49.70 | 49.56 | 1.52% | 78,704 |
| Mar 4, 2025 | 50.99 | 50.99 | 48.15 | 48.96 | 48.82 | 0.34% | 5,116 |
| Mar 3, 2025 | 49.61 | 49.84 | 48.72 | 48.79 | 48.65 | -1.74% | 5,812 |
| Feb 28, 2025 | 49.35 | 49.70 | 49.05 | 49.66 | 49.52 | 1.43% | 24,017 |
| Feb 27, 2025 | 48.93 | 49.26 | 48.79 | 48.96 | 48.82 | -0.44% | 31,837 |
| Feb 26, 2025 | 49.36 | 49.36 | 49.09 | 49.17 | 49.03 | -2.38% | 5,727 |
| Feb 25, 2025 | 50.08 | 50.82 | 50.04 | 50.37 | 50.23 | 0.90% | 65,661 |
| Feb 24, 2025 | 49.35 | 50.20 | 49.35 | 49.92 | 49.78 | 1.16% | 87,267 |
| Feb 21, 2025 | 49.89 | 49.89 | 49.25 | 49.35 | 49.21 | -1.75% | 36,326 |
| Feb 20, 2025 | 50.00 | 50.26 | 49.86 | 50.23 | 50.09 | 0.02% | 38,553 |
| Feb 19, 2025 | 50.38 | 50.58 | 50.15 | 50.22 | 50.08 | -1.26% | 9,032 |
| Feb 18, 2025 | 50.37 | 51.05 | 50.36 | 50.86 | 50.72 | -0.62% | 13,600 |
| Feb 14, 2025 | 51.59 | 51.59 | 51.18 | 51.18 | 51.03 | -1.17% | 16,806 |
| Feb 13, 2025 | 51.20 | 51.78 | 51.08 | 51.78 | 51.64 | 2.21% | 60,089 |
| Feb 12, 2025 | 50.49 | 50.74 | 50.30 | 50.66 | 50.52 | -0.13% | 102,474 |
| Feb 11, 2025 | 50.26 | 51.00 | 50.26 | 50.73 | 50.59 | -0.43% | 45,019 |
| Feb 10, 2025 | 51.32 | 51.34 | 50.83 | 50.95 | 50.81 | -2.10% | 12,444 |
| Feb 7, 2025 | 52.61 | 52.74 | 52.01 | 52.04 | 51.90 | -0.90% | 103,282 |
| Feb 6, 2025 | 52.34 | 52.52 | 52.19 | 52.51 | 52.36 | - | 30,244 |
| Feb 5, 2025 | 52.65 | 52.81 | 52.47 | 52.51 | 52.36 | -0.61% | 36,233 |
| Feb 4, 2025 | 52.00 | 53.19 | 52.00 | 52.83 | 52.68 | 2.09% | 23,350 |
| Feb 3, 2025 | 51.10 | 52.05 | 50.90 | 51.75 | 51.61 | -2.17% | 87,344 |
| Jan 31, 2025 | 53.54 | 53.99 | 52.80 | 52.90 | 52.75 | -0.95% | 73,188 |
| Jan 30, 2025 | 53.09 | 53.80 | 53.09 | 53.41 | 53.26 | 1.62% | 39,380 |
| Jan 29, 2025 | 52.44 | 52.76 | 52.43 | 52.56 | 52.41 | -0.31% | 3,731 |
| Jan 28, 2025 | 52.17 | 52.80 | 52.12 | 52.73 | 52.58 | 0.16% | 28,978 |
| Jan 27, 2025 | 52.72 | 52.94 | 52.42 | 52.64 | 52.49 | -0.27% | 194,504 |
| Jan 24, 2025 | 52.47 | 53.39 | 52.47 | 52.79 | 52.64 | -0.92% | 218,923 |
| Jan 23, 2025 | 53.40 | 53.54 | 53.14 | 53.28 | 53.13 | 0.56% | 184,219 |
| Jan 22, 2025 | 53.00 | 53.34 | 52.98 | 52.98 | 52.83 | -0.06% | 49,053 |
| Jan 21, 2025 | 52.54 | 53.24 | 52.54 | 53.01 | 52.86 | -0.43% | 93,623 |
| Jan 17, 2025 | 53.26 | 53.75 | 53.19 | 53.24 | 53.09 | 0.60% | 44,431 |
| Jan 16, 2025 | 52.88 | 53.09 | 52.86 | 52.92 | 52.77 | 0.25% | 41,548 |