Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS
· Delayed Price · Currency is USD
52.92
-0.63 (-1.17%)
Jun 5, 2025, 3:38 PM EDT
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 53.50 | 53.55 | 52.92 | 52.92 | 52.92 | -1.17% | 2,763 |
| Jun 4, 2025 | 53.22 | 53.59 | 53.13 | 53.55 | 53.55 | 1.25% | 4,530 |
| Jun 3, 2025 | 53.00 | 53.02 | 52.35 | 52.89 | 52.89 | -0.84% | 129,309 |
| Jun 2, 2025 | 52.27 | 53.46 | 52.27 | 53.34 | 53.34 | 2.79% | 4,864 |
| May 30, 2025 | 52.73 | 52.91 | 51.88 | 51.89 | 51.89 | -0.71% | 180,382 |
| May 29, 2025 | 52.52 | 52.52 | 52.23 | 52.26 | 52.26 | -0.70% | 4,489 |
| May 28, 2025 | 52.55 | 52.69 | 52.49 | 52.63 | 52.63 | 0.04% | 5,403 |
| May 27, 2025 | 51.60 | 52.95 | 51.60 | 52.61 | 52.61 | 4.89% | 61,448 |
| May 23, 2025 | 49.26 | 50.28 | 49.26 | 50.16 | 50.16 | 2.36% | 6,547 |
| May 22, 2025 | 49.23 | 49.25 | 49.00 | 49.00 | 49.00 | -1.25% | 3,084 |
| May 21, 2025 | 49.91 | 49.91 | 49.55 | 49.62 | 49.62 | -0.90% | 3,392 |
| May 20, 2025 | 49.98 | 50.22 | 49.69 | 50.07 | 50.07 | 4.10% | 7,053 |
| May 19, 2025 | 48.01 | 51.99 | 48.01 | 48.10 | 48.10 | -2.53% | 1,835 |
| May 16, 2025 | 49.28 | 49.63 | 49.28 | 49.35 | 49.35 | -0.70% | 10,626 |
| May 15, 2025 | 48.69 | 49.70 | 48.69 | 49.70 | 49.70 | 1.41% | 51,157 |
| May 14, 2025 | 48.99 | 49.10 | 48.88 | 49.01 | 49.01 | -0.67% | 13,925 |
| May 13, 2025 | 49.71 | 49.82 | 49.26 | 49.34 | 49.34 | -0.62% | 14,868 |
| May 12, 2025 | 49.62 | 49.75 | 49.38 | 49.65 | 49.65 | -0.66% | 9,697 |
| May 9, 2025 | 50.11 | 50.11 | 49.75 | 49.98 | 49.98 | -0.04% | 8,908 |
| May 8, 2025 | 48.41 | 51.03 | 48.41 | 50.00 | 50.00 | -2.08% | 27,991 |
| May 7, 2025 | 48.67 | 51.44 | 48.67 | 51.06 | 51.06 | -0.56% | 6,996 |
| 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 |