Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS
· Delayed Price · Currency is USD
55.49
-0.51 (-0.91%)
Dec 27, 2024, 2:55 PM EST
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 51.16 | 56.63 | 51.16 | 56.00 | 56.00 | 0.07% | 5,888 |
| Dec 24, 2024 | 55.64 | 55.96 | 55.64 | 55.96 | 55.96 | -0.32% | 27,863 |
| Dec 23, 2024 | 54.41 | 56.29 | 54.41 | 56.14 | 56.14 | 0.05% | 117,192 |
| Dec 20, 2024 | 52.77 | 56.81 | 52.77 | 56.11 | 56.11 | 1.23% | 59,290 |
| Dec 19, 2024 | 54.62 | 55.78 | 54.62 | 55.43 | 55.43 | 0.17% | 64,393 |
| Dec 18, 2024 | 56.80 | 56.80 | 54.99 | 55.33 | 55.33 | -1.65% | 54,456 |
| Dec 17, 2024 | 56.35 | 56.81 | 56.18 | 56.26 | 56.26 | -0.13% | 16,780 |
| Dec 16, 2024 | 56.54 | 56.54 | 56.26 | 56.33 | 56.33 | -0.94% | 30,261 |
| Dec 13, 2024 | 56.97 | 57.60 | 56.87 | 56.87 | 56.87 | 0.23% | 61,125 |
| Dec 12, 2024 | 56.90 | 56.90 | 56.54 | 56.74 | 56.74 | -1.11% | 12,042 |
| Dec 11, 2024 | 57.14 | 57.41 | 57.13 | 57.38 | 57.38 | 0.27% | 175,991 |
| Dec 10, 2024 | 57.01 | 57.30 | 56.97 | 57.22 | 57.22 | -0.44% | 9,416 |
| Dec 9, 2024 | 58.00 | 58.00 | 57.47 | 57.47 | 57.47 | -0.20% | 38,854 |
| Dec 6, 2024 | 58.21 | 58.25 | 57.56 | 57.59 | 57.59 | -0.85% | 41,381 |
| Dec 5, 2024 | 59.00 | 59.12 | 58.08 | 58.08 | 58.08 | -0.68% | 78,063 |
| Dec 4, 2024 | 59.03 | 59.11 | 58.48 | 58.48 | 58.48 | -0.56% | 306,669 |
| Dec 3, 2024 | 59.44 | 59.44 | 58.74 | 58.81 | 58.67 | -0.57% | 8,731 |
| Dec 2, 2024 | 58.10 | 59.22 | 58.10 | 59.15 | 59.01 | 0.55% | 7,228 |
| Nov 29, 2024 | 58.82 | 58.89 | 58.81 | 58.82 | 58.69 | -0.11% | 3,974 |
| Nov 27, 2024 | 56.03 | 59.06 | 55.97 | 58.89 | 58.75 | 5.02% | 80,376 |
| Nov 26, 2024 | 54.13 | 56.12 | 54.13 | 56.08 | 55.94 | 0.56% | 22,807 |
| Nov 25, 2024 | 56.10 | 56.70 | 55.67 | 55.76 | 55.63 | -0.87% | 797,890 |
| Nov 22, 2024 | 56.33 | 56.50 | 56.15 | 56.25 | 56.12 | -0.11% | 11,640 |
| Nov 21, 2024 | 52.64 | 56.32 | 52.64 | 56.31 | 56.18 | 1.84% | 86,532 |
| Nov 20, 2024 | 54.44 | 55.32 | 54.44 | 55.29 | 55.16 | -0.66% | 79,810 |
| Nov 19, 2024 | 55.70 | 56.00 | 55.58 | 55.66 | 55.53 | -0.45% | 30,485 |
| Nov 18, 2024 | 55.77 | 56.00 | 55.66 | 55.91 | 55.78 | -0.60% | 183,485 |
| Nov 15, 2024 | 57.37 | 57.37 | 55.75 | 56.25 | 56.12 | -3.02% | 159,055 |
| Nov 14, 2024 | 56.90 | 58.70 | 56.90 | 58.00 | 57.86 | 3.15% | 216,321 |
| Nov 13, 2024 | 56.11 | 56.28 | 55.42 | 56.23 | 56.10 | 1.53% | 99,756 |
| Nov 12, 2024 | 54.83 | 55.50 | 54.83 | 55.38 | 55.25 | 0.69% | 89,087 |
| Nov 11, 2024 | 55.44 | 56.11 | 55.00 | 55.00 | 54.87 | -0.54% | 37,620 |
| Nov 8, 2024 | 55.05 | 55.62 | 55.05 | 55.30 | 55.17 | -0.07% | 156,459 |
| Nov 7, 2024 | 55.17 | 55.49 | 54.80 | 55.34 | 55.21 | 1.60% | 100,540 |
| Nov 6, 2024 | 53.75 | 54.47 | 53.55 | 54.47 | 54.34 | 2.50% | 219,008 |
| Nov 5, 2024 | 52.11 | 53.33 | 52.11 | 53.14 | 53.01 | 2.00% | 42,606 |
| Nov 4, 2024 | 52.60 | 52.60 | 52.07 | 52.10 | 51.98 | -0.23% | 15,071 |
| Nov 1, 2024 | 52.55 | 52.87 | 52.22 | 52.22 | 52.10 | -0.42% | 38,241 |
| Oct 31, 2024 | 53.17 | 53.17 | 52.05 | 52.44 | 52.32 | -1.44% | 30,373 |
| Oct 30, 2024 | 52.09 | 53.20 | 52.09 | 53.20 | 53.08 | 1.40% | 28,149 |
| Oct 29, 2024 | 55.00 | 55.00 | 52.47 | 52.47 | 52.35 | -1.68% | 7,085 |
| Oct 28, 2024 | 51.26 | 53.40 | 51.26 | 53.37 | 53.24 | 3.86% | 8,811 |
| Oct 25, 2024 | 52.20 | 52.20 | 51.39 | 51.39 | 51.26 | -1.50% | 13,540 |
| Oct 24, 2024 | 53.83 | 53.83 | 52.17 | 52.17 | 52.05 | -1.92% | 13,113 |
| Oct 23, 2024 | 53.31 | 53.61 | 53.19 | 53.19 | 53.06 | -1.03% | 4,617 |
| Oct 22, 2024 | 53.40 | 53.90 | 52.97 | 53.74 | 53.61 | 0.40% | 75,188 |
| Oct 21, 2024 | 53.33 | 53.60 | 53.31 | 53.53 | 53.40 | 0.26% | 7,686 |
| Oct 18, 2024 | 52.66 | 53.81 | 52.66 | 53.39 | 53.26 | -0.11% | 7,563 |
| Oct 17, 2024 | 53.03 | 53.57 | 52.88 | 53.45 | 53.32 | -0.91% | 7,888 |
| Oct 16, 2024 | 53.20 | 53.94 | 53.20 | 53.94 | 53.81 | 1.83% | 9,488 |
| Oct 15, 2024 | 52.85 | 52.97 | 52.28 | 52.97 | 52.85 | 0.51% | 16,342 |
| Oct 14, 2024 | 52.50 | 53.10 | 52.50 | 52.70 | 52.58 | 0.29% | 4,532 |
| Oct 11, 2024 | 54.45 | 54.53 | 52.55 | 52.55 | 52.43 | -3.47% | 26,773 |
| Oct 10, 2024 | 53.79 | 54.49 | 53.74 | 54.44 | 54.31 | 1.27% | 10,799 |
| Oct 9, 2024 | 53.50 | 54.09 | 53.50 | 53.76 | 53.63 | -0.98% | 10,555 |
| Oct 8, 2024 | 54.75 | 54.75 | 54.03 | 54.29 | 54.16 | 0.28% | 7,721 |
| Oct 7, 2024 | 54.24 | 54.39 | 53.94 | 54.14 | 54.01 | -0.70% | 34,206 |
| Oct 4, 2024 | 54.55 | 54.67 | 54.34 | 54.52 | 54.39 | 0.13% | 7,415 |
| Oct 3, 2024 | 54.10 | 55.05 | 54.10 | 54.45 | 54.32 | 0.28% | 12,308 |
| Oct 2, 2024 | 54.14 | 55.00 | 54.02 | 54.30 | 54.17 | -1.30% | 4,784 |
| Oct 1, 2024 | 55.24 | 55.31 | 55.01 | 55.02 | 54.89 | -0.64% | 4,427 |
| Sep 30, 2024 | 55.60 | 55.78 | 55.24 | 55.37 | 55.24 | -0.89% | 8,855 |
| Sep 27, 2024 | 56.33 | 56.33 | 55.87 | 55.87 | 55.74 | 0.29% | 3,366 |
| Sep 26, 2024 | 53.19 | 55.78 | 53.19 | 55.71 | 55.57 | 0.06% | 9,550 |
| Sep 25, 2024 | 55.82 | 56.14 | 55.62 | 55.67 | 55.54 | -0.69% | 55,255 |
| Sep 24, 2024 | 56.57 | 56.57 | 56.00 | 56.06 | 55.93 | -1.07% | 72,172 |
| Sep 23, 2024 | 56.78 | 57.10 | 56.62 | 56.67 | 56.54 | 0.71% | 117,400 |
| Sep 20, 2024 | 55.00 | 56.27 | 55.00 | 56.27 | 56.14 | 0.54% | 8,969 |
| Sep 19, 2024 | 56.29 | 56.29 | 55.83 | 55.97 | 55.84 | 0.81% | 27,276 |
| Sep 18, 2024 | 55.44 | 55.79 | 55.44 | 55.52 | 55.39 | 0.17% | 8,442 |
| Sep 17, 2024 | 55.96 | 55.96 | 55.39 | 55.43 | 55.30 | -0.53% | 15,269 |
| Sep 16, 2024 | 55.17 | 55.72 | 55.17 | 55.72 | 55.59 | 1.00% | 8,906 |
| Sep 13, 2024 | 55.77 | 55.82 | 55.16 | 55.17 | 55.04 | -1.13% | 5,862 |
| Sep 12, 2024 | 56.56 | 56.59 | 55.80 | 55.80 | 55.54 | -1.09% | 15,434 |
| Sep 11, 2024 | 56.44 | 56.50 | 55.92 | 56.41 | 56.15 | 0.11% | 7,954 |
| Sep 10, 2024 | 56.75 | 56.75 | 56.01 | 56.35 | 56.09 | -1.57% | 18,226 |
| Sep 9, 2024 | 57.00 | 57.39 | 56.53 | 57.25 | 56.98 | 1.09% | 10,918 |
| Sep 6, 2024 | 56.50 | 56.82 | 55.54 | 56.63 | 56.37 | 1.49% | 9,822 |
| Sep 5, 2024 | 55.00 | 55.80 | 54.64 | 55.80 | 55.54 | 0.98% | 10,130 |
| Sep 4, 2024 | 55.00 | 56.07 | 55.00 | 55.26 | 55.00 | -0.16% | 52,559 |
| Sep 3, 2024 | 56.50 | 56.58 | 55.31 | 55.35 | 55.09 | -2.83% | 83,340 |
| Aug 30, 2024 | 56.79 | 57.20 | 56.60 | 56.96 | 56.69 | -1.66% | 17,737 |
| Aug 29, 2024 | 58.00 | 58.36 | 57.89 | 57.92 | 57.65 | -1.13% | 9,407 |
| Aug 28, 2024 | 59.83 | 59.83 | 58.51 | 58.58 | 58.31 | -0.81% | 7,718 |
| Aug 27, 2024 | 59.21 | 59.43 | 58.92 | 59.06 | 58.78 | 1.38% | 21,006 |
| Aug 26, 2024 | 58.00 | 58.36 | 57.99 | 58.26 | 57.98 | 0.60% | 10,372 |
| Aug 23, 2024 | 57.95 | 58.51 | 57.82 | 57.91 | 57.64 | -0.04% | 9,205 |
| Aug 22, 2024 | 59.18 | 59.19 | 57.80 | 57.93 | 57.66 | -1.93% | 181,806 |
| Aug 21, 2024 | 59.76 | 59.76 | 59.07 | 59.07 | 58.80 | -0.67% | 235,633 |
| Aug 20, 2024 | 61.02 | 61.02 | 59.47 | 59.47 | 59.19 | -0.67% | 54,142 |
| Aug 19, 2024 | 59.49 | 61.26 | 59.49 | 59.87 | 59.59 | -2.05% | 181,926 |
| Aug 16, 2024 | 61.12 | 61.12 | 61.07 | 61.12 | 60.83 | 0.19% | 2,413 |
| Aug 15, 2024 | 60.54 | 61.27 | 60.30 | 61.00 | 60.72 | 1.87% | 80,859 |
| Aug 14, 2024 | 59.78 | 59.88 | 59.71 | 59.88 | 59.60 | -0.40% | 71,943 |
| Aug 13, 2024 | 59.21 | 60.12 | 59.21 | 60.12 | 59.84 | 2.73% | 20,781 |
| Aug 12, 2024 | 58.44 | 58.56 | 58.38 | 58.53 | 58.25 | 0.56% | 73,089 |
| Aug 9, 2024 | 57.96 | 58.37 | 57.91 | 58.20 | 57.93 | 0.28% | 367,830 |
| Aug 8, 2024 | 57.76 | 58.04 | 57.64 | 58.04 | 57.77 | 1.37% | 61,036 |
| Aug 7, 2024 | 58.52 | 58.52 | 56.85 | 57.25 | 56.99 | -2.30% | 129,566 |
| Aug 6, 2024 | 58.05 | 59.23 | 57.89 | 58.60 | 58.33 | 1.87% | 54,250 |