Alimentation Couche-Tard (OP: ANCUF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.54	43.54	43.40	43.40	1,605	-0.79(-1.79%)
Apr 27, 2018	44.00	45.13	44.00	44.19	1,074	+1.81(+4.26%)
Apr 26, 2018	42.11	42.39	42.11	42.38	2,729	+0.45(+1.08%)
Apr 25, 2018	41.62	41.96	41.62	41.93	1,172	+0.10(+0.25%)
Apr 24, 2018	42.11	42.45	41.77	41.83	4,379	-0.16(-0.38%)
Apr 23, 2018	41.53	41.99	41.53	41.99	2,003	+0.56(+1.34%)
Apr 20, 2018	41.28	41.62	40.97	41.43	3,014	-0.24(-0.57%)
Apr 19, 2018	42.11	42.22	41.67	41.67	6,867	-0.91(-2.15%)
Apr 18, 2018	42.61	42.61	42.58	42.58	3,757	+0.03(+0.06%)
Apr 17, 2018	42.71	42.87	41.92	42.55	16,062	-0.04(-0.08%)
Apr 16, 2018	43.06	43.06	42.59	42.59	2,719	-0.26(-0.61%)
Apr 13, 2018	42.93	42.93	42.80	42.85	1,952	+0.11(+0.26%)
Apr 12, 2018	42.57	42.74	42.43	42.74	2,054	-0.25(-0.58%)
Apr 11, 2018	43.21	43.50	42.99	42.99	1,344	-0.49(-1.13%)
Apr 10, 2018	43.46	43.48	43.13	43.48	5,021	-0.48(-1.09%)
Apr 09, 2018	43.96	43.96	43.77	43.96	1,645	+0.41(+0.94%)
Apr 06, 2018	43.93	43.93	43.55	43.55	3,185	-0.20(-0.46%)
Apr 05, 2018	43.50	43.75	43.50	43.75	1,176	-1.11(-2.47%)
Apr 04, 2018	43.66	44.86	43.58	44.86	3,822	+0.54(+1.22%)
Apr 03, 2018	44.73	44.92	44.32	44.32	2,378	+0.19(+0.43%)
Apr 02, 2018	44.16	44.16	44.13	44.13	709	-0.54(-1.21%)
Mar 29, 2018		44.67	44.67	44.67	0	+0.63(+1.43%)
Mar 28, 2018	43.11	44.07	43.11	44.04	2,727	+1.01(+2.35%)
Mar 27, 2018	43.40	43.59	42.97	43.03	4,510	-0.37(-0.85%)
Mar 26, 2018	43.85	43.85	42.77	43.40	6,891	-0.45(-1.02%)
Mar 23, 2018	44.79	44.79	43.75	43.85	15,097	-1.11(-2.47%)
Mar 22, 2018	45.01	45.01	44.35	44.96	4,944	-0.42(-0.93%)
Mar 21, 2018	45.80	45.90	45.12	45.38	47,006	-0.16(-0.35%)
Mar 20, 2018	45.94	45.94	44.92	45.54	365,850	-3.39(-6.93%)
Mar 19, 2018	48.64	48.93	48.54	48.93	359	+0.53(+1.10%)
Mar 16, 2018	48.87	49.17	48.40	48.40	6,500	-0.60(-1.22%)
Mar 15, 2018	48.90	49.00	48.67	49.00	1,574	+0.16(+0.33%)
Mar 14, 2018	48.21	48.84	48.21	48.84	2,173	+0.96(+2.01%)
Mar 13, 2018	50.00	50.00	47.88	47.88	3,394	-1.87(-3.76%)
Mar 12, 2018	49.75	49.91	49.74	49.75	11,599	+0.06(+0.12%)
Mar 09, 2018	49.54	49.71	49.54	49.69	4,818	+1.07(+2.20%)
Mar 08, 2018	48.71	48.71	48.43	48.62	1,041	-0.11(-0.23%)
Mar 07, 2018	48.96	49.03	48.60	48.73	22,936	-0.49(-1.00%)
Mar 06, 2018	48.60	49.22	48.60	49.22	586	+1.10(+2.29%)
Mar 05, 2018	48.38	48.38	48.04	48.12	1,171	-0.92(-1.88%)
Mar 02, 2018	48.12	49.04	48.12	49.04	957	+0.45(+0.92%)
Mar 01, 2018	49.23	49.23	48.59	48.59	2,840	-0.15(-0.30%)
Feb 28, 2018	49.06	49.09	48.61	48.74	121,526	-0.80(-1.61%)
Feb 27, 2018	49.16	49.54	49.09	49.54	22,364	+0.64(+1.31%)
Feb 26, 2018	49.14	49.14	48.89	48.90	4,074	-0.43(-0.87%)
Feb 23, 2018	49.41	49.41	49.26	49.33	647	+0.04(+0.08%)
Feb 22, 2018	49.11	49.29	49.11	49.29	3,605	+0.26(+0.53%)
Feb 21, 2018	49.45	49.53	49.03	49.03	1,097	-0.41(-0.83%)
Feb 20, 2018	49.56	49.60	49.44	49.44	3,704	-0.76(-1.51%)
Feb 16, 2018		50.20	50.20	50.20	0	+0.36(+0.72%)
Feb 15, 2018	48.15	49.97	48.15	49.84	5,193	+0.82(+1.68%)
Feb 14, 2018	48.87	49.07	48.65	49.02	3,058	+0.23(+0.47%)
Feb 13, 2018	48.95	48.95	47.87	48.79	2,092	-0.36(-0.73%)
Feb 12, 2018	49.29	49.29	48.76	49.15	2,433	+0.13(+0.27%)
Feb 09, 2018	48.99	49.13	48.73	49.02	1,544	-0.22(-0.45%)
Feb 08, 2018	49.54	49.54	49.24	49.24	2,144	-0.33(-0.67%)
Feb 07, 2018		49.65	49.26	49.57	3,345	-0.44(-0.88%)
Feb 06, 2018	48.93	50.01	48.93	50.01	1,055	+0.43(+0.86%)
Feb 05, 2018	49.51	49.63	49.19	49.58	3,953	-0.49(-0.97%)
Feb 02, 2018	51.00	51.00	49.55	50.07	2,040	-1.53(-2.97%)
Feb 01, 2018	51.69	51.69	51.60	51.60	2,055	-0.76(-1.45%)
Jan 31, 2018	52.81	52.81	52.09	52.36	3,481	-0.36(-0.68%)
Jan 30, 2018	52.90	52.90	52.67	52.72	837	-1.06(-1.97%)
Jan 29, 2018	54.00	54.00	53.78	53.78	939	-0.56(-1.03%)
Jan 26, 2018	53.98	54.42	53.93	54.34	3,968	+0.19(+0.35%)
Jan 25, 2018	54.07	54.43	54.07	54.15	1,969	+0.36(+0.67%)
Jan 24, 2018	54.20	54.21	53.42	53.79	4,651	+0.48(+0.90%)
Jan 23, 2018	53.24	53.40	53.12	53.31	1,563	+0.09(+0.17%)
Jan 22, 2018	52.90	53.37	52.51	53.22	6,050	+0.25(+0.47%)
Jan 19, 2018	52.94	52.97	52.90	52.97	1,864	+0.48(+0.92%)
Jan 18, 2018	51.75	52.49	51.75	52.49	20,447	+0.44(+0.84%)
Jan 17, 2018	52.07	52.07	51.38	52.05	35,458	-0.33(-0.63%)
Jan 16, 2018	51.83	52.39	51.80	52.38	4,404	+0.29(+0.56%)
Jan 12, 2018		52.09	52.09	52.09	0	-0.51(-0.97%)
Jan 11, 2018	52.76	52.76	52.39	52.60	3,329	-0.12(-0.23%)
Jan 10, 2018	52.91	52.91	52.68	52.72	8,476	-0.54(-1.01%)
Jan 09, 2018	53.31	53.34	53.26	53.26	715	-0.22(-0.41%)
Jan 08, 2018	53.20	53.74	53.20	53.48	1,212	+0.46(+0.87%)
Jan 05, 2018	53.16	53.43	52.99	53.02	9,126	+0.33(+0.63%)
Jan 04, 2018	52.51	52.69	52.51	52.69	47,927	+0.59(+1.12%)
Jan 03, 2018	52.11	52.22	52.03	52.10	3,203	+0.06(+0.12%)
Jan 02, 2018	52.17	52.32	52.02	52.04	45,532	-0.24(-0.45%)
Dec 29, 2017		52.28	52.28	52.28	0	-0.10(-0.20%)
Dec 28, 2017	52.23	52.38	52.02	52.38	4,805	+0.41(+0.79%)
Dec 27, 2017	51.70	51.97	51.70	51.97	375	+0.50(+0.97%)
Dec 22, 2017		51.47	51.47	51.47	64	+0.03(+0.06%)
Dec 21, 2017	51.43	51.44	51.26	51.44	854	+0.23(+0.45%)
Dec 20, 2017	51.78	51.78	51.21	51.21	2,242	-0.41(-0.79%)
Dec 19, 2017	51.75	51.75	51.62	51.62	897	-0.38(-0.73%)
Dec 18, 2017	52.41	52.41	52.00	52.00	717	-0.58(-1.10%)
Dec 15, 2017	52.65	52.73	52.58	52.58	2,061	+0.08(+0.15%)
Dec 14, 2017	52.01	52.50	52.01	52.50	446	+0.35(+0.67%)
Dec 13, 2017	52.23	52.22	51.98	52.15	1,880	-0.04(-0.08%)
Dec 12, 2017	52.35	52.35	52.19	52.19	2,195	+0.37(+0.71%)
Dec 11, 2017	51.95	51.95	51.82	51.82	409	-0.03(-0.05%)
Dec 08, 2017	51.80	51.93	51.75	51.85	2,399	+0.14(+0.27%)
Dec 07, 2017	51.36	51.72	51.35	51.71	3,261	+0.00(+0.00%)
Dec 06, 2017	51.66	51.71	51.65	51.71	1,079	-0.07(-0.13%)
Dec 05, 2017	52.01	52.01	51.78	51.78	3,358	+0.03(+0.06%)
Dec 04, 2017	51.56	51.75	51.56	51.75	820	-0.09(-0.17%)
Dec 01, 2017	51.82	51.84	51.82	51.84	612	+0.95(+1.87%)
Nov 30, 2017	50.72	50.89	50.70	50.89	15,251	+0.08(+0.16%)
Nov 29, 2017	50.57	50.81	50.17	50.81	1,716	-0.24(-0.47%)
Nov 28, 2017	51.06	51.06	51.00	51.05	3,603	+0.93(+1.86%)
Nov 27, 2017	50.54	50.66	50.12	50.12	3,193	-0.30(-0.60%)
Nov 24, 2017	50.45	50.45	50.39	50.42	1,556	+0.13(+0.26%)
Nov 22, 2017	50.29	50.29	50.29	50.29	476	+0.03(+0.06%)
Nov 21, 2017	50.26	50.26	50.26	50.26	524	+0.43(+0.86%)
Nov 20, 2017	49.82	49.83	49.79	49.83	390	+0.07(+0.14%)
Nov 17, 2017	49.33	49.76	49.33	49.76	1,213	-0.53(-1.05%)
Nov 16, 2017	50.60	50.62	50.29	50.29	2,065	-0.24(-0.47%)
Nov 15, 2017	50.40	50.53	50.34	50.53	674	+0.41(+0.82%)
Nov 14, 2017	49.50	50.16	49.50	50.12	11,802	-0.30(-0.60%)
Nov 13, 2017	49.05	50.53	49.05	50.42	5,600	+0.03(+0.06%)
Nov 10, 2017	50.39	50.39	50.39	50.39	407	-0.33(-0.65%)
Nov 09, 2017	50.30	50.72	50.30	50.72	964	+0.78(+1.56%)
Nov 08, 2017	48.97	49.94	48.97	49.94	3,885	+1.47(+3.04%)
Nov 07, 2017	48.76	48.76	48.41	48.47	3,863	-0.48(-0.99%)
Nov 06, 2017	48.45	48.95	48.45	48.95	2,810	+0.54(+1.12%)
Nov 03, 2017	48.79	48.79	48.07	48.41	1,493	-0.28(-0.58%)
Nov 02, 2017	47.65	48.69	47.65	48.69	3,069	+1.92(+4.11%)
Nov 01, 2017	46.71	46.84	46.71	46.77	961	-0.12(-0.26%)
Oct 31, 2017	46.82	47.12	46.73	46.89	4,320	-0.14(-0.29%)
Oct 30, 2017	46.83	47.08	46.72	47.03	81,638	-0.05(-0.10%)
Oct 27, 2017	47.30	47.32	47.08	47.08	1,664	-0.16(-0.34%)
Oct 26, 2017	47.24	47.24	47.24	47.24	438	+0.31(+0.65%)
Oct 25, 2017	47.29	47.29	46.85	46.93	3,187	-0.44(-0.92%)
Oct 24, 2017	47.67	47.70	47.35	47.37	2,254	-0.06(-0.13%)
Oct 23, 2017	46.92	47.47	46.92	47.43	2,749	+0.50(+1.07%)
Oct 20, 2017	47.17	47.24	46.83	46.93	1,816	-0.50(-1.05%)
Oct 19, 2017	47.18	47.48	47.18	47.43	82,134	-0.05(-0.11%)
Oct 18, 2017	47.39	47.48	47.30	47.48	1,590	-0.03(-0.07%)
Oct 17, 2017	47.75	47.75	47.50	47.52	3,116	-0.26(-0.54%)
Oct 16, 2017	47.99	47.99	47.60	47.78	1,950	-0.71(-1.47%)
Oct 13, 2017	49.06	49.06	48.49	48.49	34,920	-0.34(-0.70%)
Oct 12, 2017	48.00	49.05	48.00	48.83	20,482	+1.75(+3.72%)
Oct 11, 2017	46.95	47.08	46.58	47.08	735	+0.16(+0.34%)
Oct 10, 2017	47.29	47.32	46.92	46.92	936	-1.13(-2.35%)
Oct 09, 2017	48.05	48.05	48.05	48.05	658	+0.94(+2.00%)
Oct 06, 2017	46.82	47.11	46.82	47.11	1,252	+0.46(+0.98%)
Oct 05, 2017	46.74	46.89	46.65	46.65	783	-0.13(-0.28%)
Oct 04, 2017	46.51	46.78	46.50	46.78	1,680	+0.22(+0.47%)
Oct 03, 2017	46.16	46.56	46.12	46.56	11,583	+0.27(+0.59%)
Oct 02, 2017	45.60	46.29	45.50	46.29	7,533	+0.60(+1.31%)
Sep 29, 2017	46.15	46.15	45.67	45.69	14,009	-0.55(-1.19%)
Sep 28, 2017	46.68	46.70	46.24	46.24	8,362	-0.45(-0.96%)
Sep 27, 2017	47.47	47.47	45.75	46.69	4,855	-1.11(-2.32%)
Sep 26, 2017	48.00	48.00	47.54	47.80	2,373	-0.45(-0.93%)
Sep 25, 2017	48.36	48.43	48.25	48.25	1,870	-0.50(-1.02%)
Sep 22, 2017	48.98	49.23	48.64	48.75	1,369	-0.26(-0.52%)
Sep 21, 2017	49.01	49.01	48.94	49.00	844	+0.11(+0.23%)
Sep 20, 2017	49.26	49.36	48.89	48.89	2,496	-0.39(-0.79%)
Sep 19, 2017	49.28	49.28	49.28	49.28	161	+0.56(+1.15%)
Sep 18, 2017	49.33	49.33	48.72	48.72	3,946	-0.70(-1.42%)
Sep 15, 2017	49.26	49.42	49.26	49.42	9,450	-0.01(-0.02%)
Sep 14, 2017	49.25	49.43	49.25	49.43	909	-0.27(-0.55%)
Sep 13, 2017	49.33	49.90	49.33	49.70	8,566	+0.17(+0.35%)
Sep 12, 2017	49.48	49.53	49.48	49.53	6,790	-0.20(-0.40%)
Sep 11, 2017	49.71	49.73	49.71	49.73	823	+0.25(+0.51%)
Sep 08, 2017	49.09	49.94	49.09	49.48	7,931	-0.37(-0.75%)
Sep 07, 2017	49.56	50.00	49.56	49.85	12,169	-0.02(-0.04%)
Sep 06, 2017	49.04	50.15	49.04	49.87	3,566	+2.09(+4.37%)
Sep 05, 2017	47.78	47.78	47.78	47.78	296	-0.41(-0.84%)
Sep 01, 2017	48.13	48.24	48.06	48.19	4,770	+0.44(+0.92%)
Aug 31, 2017	47.61	47.75	47.58	47.75	35,155	+0.11(+0.24%)
Aug 30, 2017	47.69	47.69	47.48	47.64	946	-0.14(-0.29%)
Aug 29, 2017	47.34	47.77	47.34	47.77	2,325	+0.07(+0.15%)
Aug 28, 2017	47.67	47.70	47.67	47.70	465	-0.55(-1.13%)
Aug 25, 2017	48.39	48.39	48.16	48.25	39,382	-0.01(-0.03%)
Aug 24, 2017	48.41	48.41	48.26	48.26	410	-0.13(-0.28%)
Aug 23, 2017	47.78	48.39	47.78	48.39	3,343	-0.46(-0.95%)
Aug 22, 2017	48.65	48.86	48.60	48.86	989	+0.12(+0.25%)
Aug 21, 2017	48.44	48.74	48.44	48.74	910	+0.47(+0.97%)
Aug 18, 2017	48.13	48.27	48.13	48.27	1,436	-0.13(-0.27%)
Aug 17, 2017	48.40	48.40	48.40	48.40	332	+0.19(+0.39%)
Aug 16, 2017	48.21	48.21	48.21	48.21	3,123	+0.29(+0.61%)
Aug 15, 2017	47.92	47.92	47.92	47.92	810	-0.14(-0.29%)
Aug 14, 2017	48.06	48.22	48.06	48.06	804	+0.74(+1.57%)
Aug 11, 2017	46.89	47.32	46.89	47.32	1,003	+0.66(+1.40%)
Aug 10, 2017	46.72	46.76	46.66	46.66	875	-0.23(-0.49%)
Aug 09, 2017	47.00	47.00	46.76	46.89	18,224	+0.19(+0.40%)
Aug 08, 2017	46.46	46.81	46.46	46.70	3,616	+1.70(+3.78%)
Aug 07, 2017	46.65	48.00	45.00	45.00	775	-1.67(-3.58%)
Aug 04, 2017	46.94	47.00	46.50	46.67	1,517	-0.14(-0.29%)
Aug 03, 2017	47.02	47.02	46.79	46.81	36,424	-0.38(-0.81%)
Aug 02, 2017	47.56	47.56	47.19	47.19	1,398	+0.30(+0.63%)
Aug 01, 2017	47.20	47.58	46.89	46.89	1,564	-0.62(-1.30%)
Jul 31, 2017	48.06	48.06	47.51	47.51	2,948	-0.50(-1.04%)
Jul 28, 2017	48.44	48.44	48.01	48.01	2,373	-0.88(-1.80%)
Jul 27, 2017	48.96	49.22	48.75	48.89	3,794	-0.07(-0.14%)
Jul 26, 2017	47.75	48.96	47.75	48.96	10,681	+1.04(+2.17%)
Jul 25, 2017	47.68	48.02	47.67	47.92	6,457	-0.18(-0.37%)
Jul 24, 2017	47.63	48.13	47.63	48.10	3,533	+0.09(+0.18%)
Jul 20, 2017		48.01	48.01	48.01	143	-0.28(-0.58%)
Jul 19, 2017	48.60	48.60	48.26	48.29	2,015	+0.14(+0.29%)
Jul 18, 2017	48.54	48.54	48.15	48.15	12,402	-0.00(-0.01%)
Jul 17, 2017	49.50	49.50	48.14	48.15	128,808	-0.65(-1.33%)
Jul 14, 2017	49.17	49.18	48.78	48.80	7,430	-0.34(-0.69%)
Jul 13, 2017	49.00	49.15	48.00	49.14	3,739	+0.03(+0.06%)
Jul 12, 2017	47.68	49.46	47.63	49.11	3,915	+2.61(+5.61%)
Jul 11, 2017	47.04	47.04	46.25	46.50	925	+0.61(+1.33%)
Jul 10, 2017	45.89	45.89	45.89	45.89	356	-0.12(-0.26%)
Jul 07, 2017	46.25	46.31	46.01	46.01	1,165	-0.07(-0.15%)
Jul 06, 2017	47.18	47.18	46.08	46.08	419	-1.41(-2.97%)
Jul 05, 2017	48.30	48.30	47.49	47.49	634	-0.59(-1.23%)
Jul 03, 2017	48.08	48.08	48.08	48.08	103	+0.17(+0.35%)
Jun 30, 2017	48.42	48.63	47.91	47.91	8,505	-0.45(-0.93%)
Jun 29, 2017	47.41	48.49	47.41	48.36	1,917	-0.94(-1.91%)
Jun 28, 2017	49.89	50.10	49.30	49.30	2,050	+0.14(+0.29%)
Jun 27, 2017	48.33	49.16	48.33	49.16	1,247	+1.08(+2.25%)
Jun 26, 2017	46.90	48.21	46.90	48.08	5,726	+1.99(+4.31%)
Jun 23, 2017	46.09	46.09	46.09	46.09	2,970	-0.96(-2.04%)
Jun 21, 2017		47.05	47.05	47.05	3	-0.30(-0.64%)
Jun 20, 2017	47.35	47.35	47.35	47.35	165	+0.65(+1.39%)
Jun 19, 2017	47.23	47.32	46.50	46.70	18,117	-0.42(-0.88%)
Jun 16, 2017	47.12	47.12	47.12	47.12	10,425	+1.08(+2.34%)
Jun 15, 2017	46.04	46.04	46.04	46.04	304	-0.73(-1.56%)
Jun 14, 2017	46.77	46.77	46.77	46.77	394	-0.20(-0.43%)
Jun 13, 2017	47.27	47.27	46.97	46.97	367	+0.67(+1.45%)
Jun 12, 2017	46.40	46.40	46.30	46.30	1,884	-0.50(-1.08%)
Jun 09, 2017	46.82	46.82	46.80	46.80	702	-0.02(-0.03%)
Jun 08, 2017	46.82	46.82	46.82	46.82	480	-0.10(-0.21%)
Jun 07, 2017	47.97	47.97	46.75	46.92	850	-0.93(-1.94%)
Jun 06, 2017	47.89	47.90	47.78	47.85	1,147	+0.23(+0.47%)
Jun 05, 2017	47.25	47.63	47.25	47.62	4,442	-0.01(-0.01%)
Jun 02, 2017	47.10	47.63	47.10	47.63	1,648	+0.59(+1.25%)
Jun 01, 2017	46.75	47.04	46.75	47.04	4,498	+0.76(+1.64%)
May 31, 2017	45.81	46.32	45.70	46.28	12,854	+0.44(+0.96%)
May 30, 2017	45.84	45.84	45.84	45.84	1,191	+0.33(+0.73%)
May 25, 2017		45.51	45.51	45.51	805	-0.22(-0.48%)
May 24, 2017	45.49	45.73	45.49	45.73	6,462	+0.23(+0.51%)
May 23, 2017	45.50	45.50	45.50	45.50	2,800	-1.60(-3.40%)
May 22, 2017	47.10	47.10	47.10	47.10	264	+2.09(+4.64%)
May 19, 2017	44.98	45.01	44.98	45.01	1,798	+0.19(+0.42%)
May 18, 2017	44.69	44.82	44.69	44.82	330	-0.36(-0.80%)
May 17, 2017	45.03	45.27	45.03	45.18	6,400	-1.03(-2.23%)
May 16, 2017	46.14	46.21	46.14	46.21	1,074	+0.49(+1.07%)
May 12, 2017		45.72	45.72	45.72	5,410	-1.33(-2.82%)
May 08, 2017		47.05	47.05	47.05	159	-0.43(-0.91%)
May 05, 2017	47.00	47.48	47.00	47.48	1,440	+1.96(+4.31%)
May 04, 2017	45.52	45.52	45.52	45.52	125	-0.10(-0.22%)
May 03, 2017	46.12	46.12	45.62	45.62	722	-0.43(-0.93%)
May 02, 2017	46.05	46.05	46.05	46.05	158	+0.05(+0.11%)

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.