Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS
· Delayed Price · Currency is USD
51.00
-0.34 (-0.66%)
May 7, 2025, 1:53 PM EDT
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | - | 0.06% | 30 |
| May 6, 2025 | 51.65 | 51.70 | 51.34 | 51.35 | 51.35 | -0.91% | 6,164 |
| May 5, 2025 | 51.08 | 51.82 | 51.08 | 51.82 | 51.82 | 0.18% | 6,293 |
| May 2, 2025 | 50.73 | 51.73 | 50.73 | 51.73 | 51.73 | 2.64% | 4,691 |
| May 1, 2025 | 51.45 | 51.45 | 50.29 | 50.40 | 50.40 | -3.71% | 15,538 |
| Apr 30, 2025 | 52.00 | 52.34 | 51.79 | 52.34 | 52.34 | -0.06% | 6,007 |
| Apr 29, 2025 | 52.50 | 52.50 | 52.29 | 52.37 | 52.37 | -1.00% | 5,960 |
| Apr 28, 2025 | 52.19 | 53.01 | 52.19 | 52.90 | 52.90 | 1.57% | 2,707 |
| Apr 25, 2025 | 52.10 | 52.21 | 51.92 | 52.08 | 52.08 | 0.31% | 8,599 |
| Apr 24, 2025 | 51.82 | 51.92 | 51.66 | 51.92 | 51.92 | -1.97% | 3,729 |
| Apr 23, 2025 | 53.61 | 53.69 | 52.96 | 52.96 | 52.96 | 0.06% | 4,680 |
| Apr 22, 2025 | 52.37 | 53.09 | 52.37 | 52.93 | 52.93 | 2.23% | 4,270 |
| Apr 21, 2025 | 47.85 | 51.95 | 47.85 | 51.78 | 51.78 | 0.61% | 28,843 |
| Apr 17, 2025 | 50.74 | 51.46 | 50.74 | 51.46 | 51.46 | 1.80% | 4,298 |
| Apr 16, 2025 | 50.13 | 50.55 | 50.13 | 50.55 | 50.55 | 1.20% | 6,095 |
| Apr 15, 2025 | 51.11 | 51.11 | 49.75 | 49.95 | 49.95 | -1.71% | 38,757 |
| Apr 14, 2025 | 51.11 | 51.22 | 50.74 | 50.82 | 50.82 | -0.65% | 6,945 |
| Apr 11, 2025 | 47.30 | 51.15 | 47.30 | 51.15 | 51.15 | 4.28% | 15,125 |
| Apr 10, 2025 | 48.63 | 49.22 | 48.63 | 49.05 | 49.05 | -0.15% | 6,842 |
| Apr 9, 2025 | 48.60 | 49.68 | 48.30 | 49.12 | 49.12 | 1.39% | 20,784 |
| Apr 8, 2025 | 49.54 | 49.54 | 48.01 | 48.45 | 48.45 | 0.11% | 17,265 |
| Apr 7, 2025 | 47.91 | 49.50 | 47.91 | 48.40 | 48.40 | -2.46% | 15,753 |
| Apr 4, 2025 | 50.71 | 50.71 | 49.30 | 49.61 | 49.61 | -4.29% | 12,667 |
| Apr 3, 2025 | 51.07 | 52.67 | 50.91 | 51.84 | 51.84 | 2.18% | 31,363 |
| Apr 2, 2025 | 49.68 | 50.74 | 49.68 | 50.74 | 50.74 | 1.62% | 6,504 |
| Apr 1, 2025 | 49.31 | 50.08 | 49.31 | 49.93 | 49.93 | 1.25% | 30,648 |
| Mar 31, 2025 | 48.66 | 49.31 | 48.63 | 49.31 | 49.31 | 1.02% | 3,978 |
| 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 |