Alimentation Couche-Tard (OP: ANCUF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	33.45	33.46	33.20	33.42	10,900	-0.06(-0.19%)
Jan 30, 2020	33.70	33.70	33.48	33.48	8,751	-0.27(-0.81%)
Jan 29, 2020	33.93	34.10	33.73	33.75	5,805	-0.18(-0.52%)
Jan 28, 2020	34.06	34.12	33.74	33.93	3,869	-0.19(-0.56%)
Jan 27, 2020	32.99	34.12	32.99	34.12	2,690	+0.63(+1.88%)
Jan 24, 2020	33.51	33.51	33.48	33.49	1,000	-0.41(-1.21%)
Jan 23, 2020	33.11	34.14	33.11	33.90	15,905	-0.00(-0.01%)
Jan 22, 2020	34.26	34.26	33.89	33.91	4,206	-0.24(-0.70%)
Jan 21, 2020	34.24	34.24	34.00	34.15	6,909	+0.12(+0.35%)
Jan 17, 2020	34.00	34.06	33.99	34.03	1,900	+0.10(+0.29%)
Jan 16, 2020	33.74	33.93	33.74	33.93	4,001	+0.36(+1.07%)
Jan 15, 2020	33.55	33.76	33.53	33.57	3,193	+0.19(+0.58%)
Jan 14, 2020	33.08	33.47	32.93	33.38	47,194	+0.36(+1.08%)
Jan 13, 2020	32.88	33.02	32.80	33.02	6,864	-0.06(-0.18%)
Jan 10, 2020	33.53	33.53	33.08	33.08	7,400	-0.60(-1.77%)
Jan 09, 2020	33.57	33.71	33.54	33.68	14,898	+0.43(+1.30%)
Jan 08, 2020	32.93	33.43	32.86	33.24	23,984	+0.43(+1.30%)
Jan 07, 2020	32.27	32.82	32.24	32.82	4,724	+0.40(+1.22%)
Jan 06, 2020	32.07	32.42	32.07	32.42	10,760	+0.43(+1.36%)
Jan 03, 2020	31.33	32.19	31.33	31.99	5,100	-0.31(-0.95%)
Jan 02, 2020	32.00	32.40	31.94	32.29	5,636	+0.79(+2.49%)
Dec 31, 2019	31.60	31.60	31.51	31.51	1,600	-0.30(-0.93%)
Dec 30, 2019	32.00	32.03	31.80	31.80	3,547	-0.36(-1.13%)
Dec 27, 2019	32.14	32.18	32.11	32.17	3,300	-1.82(-5.37%)
Dec 26, 2019	33.99	33.99	33.99	33.99	325	+1.94(+6.05%)
Dec 24, 2019	32.04	32.06	32.03	32.05	2,700	-0.01(-0.03%)
Dec 23, 2019	31.41	32.14	31.41	32.06	7,634	+0.01(+0.04%)
Dec 20, 2019	32.14	32.14	31.97	32.05	4,500	+0.01(+0.03%)
Dec 19, 2019	32.04	32.04	31.97	32.04	4,031	-0.23(-0.71%)
Dec 18, 2019	32.53	32.53	32.16	32.27	117,096	-0.26(-0.81%)
Dec 17, 2019	32.41	32.57	32.35	32.53	2,985	+0.03(+0.10%)
Dec 16, 2019	33.00	33.00	32.31	32.50	10,471	-0.01(-0.04%)
Dec 13, 2019	32.48	32.61	32.32	32.51	9,900	-0.29(-0.90%)
Dec 12, 2019	32.90	32.96	32.67	32.81	109,138	-0.06(-0.19%)
Dec 11, 2019	32.48	32.87	32.48	32.87	3,492	-0.06(-0.18%)
Dec 10, 2019	32.74	32.94	32.64	32.93	2,760	+0.09(+0.27%)
Dec 09, 2019	32.86	33.00	32.73	32.84	4,233	-0.22(-0.67%)
Dec 06, 2019	32.89	33.06	32.89	33.06	4,800	+0.53(+1.63%)
Dec 05, 2019	32.41	32.60	32.41	32.53	9,586	+0.17(+0.54%)
Dec 04, 2019	32.29	32.64	32.29	32.36	3,148	-0.35(-1.07%)
Dec 03, 2019	32.55	32.71	32.51	32.71	2,747	-0.05(-0.17%)
Dec 02, 2019	32.64	32.87	32.64	32.76	126,857	-0.20(-0.61%)
Nov 29, 2019	32.97	32.97	32.96	32.96	1,100	-0.26(-0.78%)
Nov 27, 2019	33.00	33.23	33.00	33.22	2,700	+0.76(+2.35%)
Nov 26, 2019	33.58	33.58	32.33	32.46	6,929	+0.17(+0.52%)
Nov 25, 2019	32.33	32.50	31.87	32.29	14,747	+1.09(+3.48%)
Nov 22, 2019	31.15	31.29	31.15	31.20	6,300	-0.14(-0.43%)
Nov 21, 2019	31.33	31.39	31.22	31.34	7,637	-0.13(-0.41%)
Nov 20, 2019	31.61	31.62	31.44	31.47	4,351	-0.21(-0.66%)
Nov 19, 2019	31.78	31.78	31.66	31.68	2,349	+0.06(+0.18%)
Nov 18, 2019	32.01	32.01	31.48	31.62	2,239	+0.50(+1.60%)
Nov 15, 2019	31.00	31.12	31.00	31.12	1,800	+0.39(+1.27%)
Nov 14, 2019	30.65	30.73	30.58	30.73	10,844	+0.02(+0.07%)
Nov 13, 2019	30.74	30.77	30.58	30.71	2,623	+0.30(+0.98%)
Nov 12, 2019	30.55	30.58	30.41	30.41	2,841	+0.09(+0.30%)
Nov 11, 2019	30.21	30.43	30.20	30.32	5,706	+0.17(+0.56%)
Nov 08, 2019	30.34	30.34	30.03	30.15	10,700	-0.56(-1.83%)
Nov 07, 2019	30.68	30.86	30.68	30.72	3,308	+0.17(+0.56%)
Nov 06, 2019	30.34	30.57	30.34	30.55	3,724	+0.71(+2.38%)
Nov 05, 2019	29.63	29.83	29.33	29.83	2,891	+0.15(+0.50%)
Nov 04, 2019	30.15	30.15	29.69	29.69	17,148	-0.47(-1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.