Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS · Delayed Price · Currency is USD
50.69
+0.20 (0.39%)
Oct 31, 2025, 4:00 PM EDT
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.27 | 50.69 | 50.27 | 50.69 | 50.69 | 0.39% | 104,486 |
| Oct 30, 2025 | 50.28 | 50.52 | 49.99 | 50.49 | 50.49 | 0.68% | 39,927 |
| Oct 29, 2025 | 52.22 | 52.24 | 50.15 | 50.15 | 50.15 | -4.69% | 91,707 |
| Oct 28, 2025 | 52.78 | 52.78 | 52.62 | 52.62 | 52.62 | -0.43% | 15,115 |
| Oct 27, 2025 | 53.43 | 53.43 | 52.76 | 52.85 | 52.85 | -0.49% | 73,645 |
| Oct 24, 2025 | 52.19 | 53.11 | 52.19 | 53.11 | 53.11 | 2.00% | 115,483 |
| Oct 23, 2025 | 52.37 | 52.37 | 52.07 | 52.07 | 52.07 | -1.28% | 195,497 |
| Oct 22, 2025 | 52.70 | 52.75 | 52.58 | 52.75 | 52.75 | -0.20% | 8,063 |
| Oct 21, 2025 | 53.11 | 53.11 | 52.79 | 52.85 | 52.85 | -0.10% | 57,802 |
| Oct 20, 2025 | 53.12 | 54.48 | 52.56 | 52.91 | 52.91 | -0.86% | 111,880 |
| Oct 17, 2025 | 52.33 | 53.37 | 52.33 | 53.37 | 53.37 | 2.72% | 49,793 |
| Oct 16, 2025 | 52.10 | 52.10 | 51.66 | 51.95 | 51.95 | -0.68% | 166,663 |
| Oct 15, 2025 | 52.49 | 52.49 | 52.30 | 52.31 | 52.31 | 0.84% | 22,533 |
| Oct 14, 2025 | 53.99 | 53.99 | 51.78 | 51.87 | 51.87 | -3.19% | 9,155 |
| Oct 13, 2025 | 55.00 | 55.00 | 52.66 | 53.58 | 53.58 | 2.72% | 1,533 |
| Oct 10, 2025 | 52.18 | 52.21 | 52.02 | 52.16 | 52.16 | 0.64% | 96,678 |
| Oct 9, 2025 | 51.81 | 51.90 | 51.48 | 51.83 | 51.83 | -0.66% | 76,654 |
| 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 |