Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS · Delayed Price · Currency is USD
55.69
+0.15 (0.27%)
At close: Sep 28, 2026
ANCTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 55.86 | 55.90 | 55.55 | 55.69 | 55.69 | 0.27% | 6,591 |
| Sep 25, 2026 | 55.36 | 55.54 | 55.27 | 55.54 | 55.54 | 0.07% | 8,677 |
| Sep 24, 2026 | 55.52 | 55.95 | 55.50 | 55.50 | 55.50 | -0.71% | 3,405 |
| Sep 23, 2026 | 55.99 | 55.99 | 55.84 | 55.90 | 55.90 | -1.48% | 4,505 |
| Sep 22, 2026 | 57.34 | 57.34 | 56.74 | 56.74 | 56.74 | 0.05% | 144,400 |
| Sep 21, 2026 | 56.59 | 56.94 | 56.59 | 56.71 | 56.71 | 0.81% | 4,137 |
| Sep 18, 2026 | 56.63 | 56.63 | 56.25 | 56.25 | 56.25 | -1.27% | 2,233 |
| Sep 17, 2026 | 57.15 | 57.15 | 56.98 | 56.98 | 56.98 | -0.45% | 3,913 |
| Sep 16, 2026 | 57.24 | 57.54 | 57.10 | 57.24 | 57.24 | - | 61,893 |
| Sep 15, 2026 | 58.00 | 58.01 | 57.03 | 57.24 | 57.24 | -3.14% | 106,312 |
| Sep 14, 2026 | 58.00 | 59.14 | 58.00 | 59.09 | 59.09 | 1.74% | 156,600 |
| Sep 11, 2026 | 57.86 | 58.15 | 57.86 | 58.08 | 58.08 | 0.84% | 2,233 |
| Sep 10, 2026 | 58.08 | 58.19 | 57.69 | 57.75 | 57.60 | 0.14% | 143,194 |
| Sep 9, 2026 | 49.86 | 57.76 | 49.86 | 57.67 | 57.51 | -0.76% | 28,002 |
| Sep 8, 2026 | 62.01 | 62.01 | 58.00 | 58.11 | 57.95 | -1.94% | 5,020 |
| Sep 4, 2026 | 59.30 | 59.68 | 59.26 | 59.26 | 59.10 | -0.34% | 198,372 |
| Sep 3, 2026 | 59.81 | 59.82 | 58.65 | 59.46 | 59.30 | 0.12% | 1,453,474 |
| Sep 2, 2026 | 59.00 | 59.44 | 58.83 | 59.39 | 59.23 | -2.50% | 56,802 |
| Sep 1, 2026 | 60.44 | 61.00 | 60.44 | 60.91 | 60.75 | 1.14% | 159,513 |
| Aug 31, 2026 | 60.15 | 60.23 | 60.01 | 60.22 | 60.06 | 0.48% | 73,526 |
| Aug 28, 2026 | 60.77 | 60.77 | 59.92 | 59.94 | 59.78 | -0.37% | 80,261 |
| Aug 27, 2026 | 60.50 | 60.50 | 60.10 | 60.16 | 60.00 | -1.02% | 88,176 |
| Aug 26, 2026 | 60.87 | 60.91 | 60.78 | 60.78 | 60.62 | -1.46% | 83,451 |
| Aug 25, 2026 | 61.58 | 61.68 | 61.58 | 61.68 | 61.51 | -0.42% | 50,726 |
| Aug 24, 2026 | 61.62 | 62.03 | 61.62 | 61.94 | 61.77 | -0.66% | 20,432 |
| Aug 21, 2026 | 62.11 | 62.53 | 62.11 | 62.35 | 62.18 | - | 269,844 |
| Aug 20, 2026 | 62.53 | 62.53 | 62.10 | 62.35 | 62.18 | -2.65% | 97,356 |
| Aug 19, 2026 | 58.48 | 64.51 | 58.48 | 64.05 | 63.88 | -1.38% | 131,447 |
| Aug 18, 2026 | 64.98 | 64.98 | 64.94 | 64.94 | 64.77 | -0.64% | 299,533 |
| Aug 17, 2026 | 65.55 | 65.76 | 64.97 | 65.36 | 65.18 | -1.45% | 94,140 |
| Aug 14, 2026 | 66.74 | 66.74 | 66.18 | 66.32 | 66.14 | -0.29% | 86,106 |
| Aug 13, 2026 | 66.63 | 66.63 | 66.26 | 66.51 | 66.33 | 0.74% | 48,185 |
| Aug 12, 2026 | 66.21 | 66.62 | 66.02 | 66.02 | 65.85 | -1.34% | 100,923 |
| Aug 11, 2026 | 66.51 | 67.06 | 66.51 | 66.92 | 66.74 | 0.25% | 101,350 |
| Aug 10, 2026 | 66.95 | 66.95 | 66.49 | 66.75 | 66.57 | -0.22% | 243,933 |
| Aug 7, 2026 | 66.51 | 66.90 | 66.51 | 66.90 | 66.72 | 1.75% | 149,050 |
| Aug 6, 2026 | 66.20 | 66.20 | 65.72 | 65.75 | 65.57 | 0.77% | 131,939 |
| Aug 5, 2026 | 66.20 | 66.20 | 65.07 | 65.25 | 65.08 | -1.44% | 137,585 |
| Aug 4, 2026 | 64.77 | 66.20 | 64.77 | 66.20 | 66.02 | 2.70% | 256,717 |
| Aug 3, 2026 | 65.10 | 65.10 | 62.86 | 64.46 | 64.29 | -0.85% | 2,408 |
| Jul 31, 2026 | 64.69 | 65.76 | 64.67 | 65.01 | 64.84 | 1.31% | 173,332 |
| Jul 30, 2026 | 64.39 | 64.39 | 63.62 | 64.17 | 64.00 | -0.51% | 76,099 |
| Jul 29, 2026 | 65.38 | 65.41 | 64.50 | 64.50 | 64.33 | -0.98% | 81,667 |
| Jul 28, 2026 | 64.60 | 65.71 | 64.60 | 65.14 | 64.97 | 2.49% | 25,648 |
| Jul 27, 2026 | 63.25 | 63.59 | 63.25 | 63.56 | 63.39 | 0.73% | 11,367 |
| Jul 24, 2026 | 62.74 | 63.10 | 62.74 | 63.10 | 62.93 | 0.37% | 65,038 |
| Jul 23, 2026 | 62.94 | 62.94 | 62.61 | 62.87 | 62.70 | -1.07% | 119,243 |
| Jul 22, 2026 | 63.66 | 63.77 | 63.55 | 63.55 | 63.38 | -0.17% | 127,907 |
| Jul 21, 2026 | 64.30 | 64.57 | 63.66 | 63.66 | 63.49 | -1.59% | 30,423 |
| Jul 20, 2026 | 64.90 | 64.90 | 64.69 | 64.69 | 64.52 | -0.11% | 49,083 |