Alimentation Couche-Tard (OP: ANCUF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	30.36	30.37	30.00	30.00	42,200	-0.31(-1.02%)
Feb 25, 2021	30.50	30.62	30.31	30.31	6,883	+0.08(+0.26%)
Feb 24, 2021	29.77	30.39	29.74	30.23	25,883	+0.19(+0.63%)
Feb 23, 2021	30.10	30.15	29.98	30.04	17,742	+0.06(+0.20%)
Feb 22, 2021	30.00	30.17	29.75	29.98	20,625	-0.26(-0.86%)
Feb 19, 2021	30.11	30.35	30.11	30.24	10,500	-0.28(-0.92%)
Feb 18, 2021	30.52	30.65	30.52	30.52	10,582	-0.16(-0.51%)
Feb 17, 2021	30.80	30.97	30.50	30.68	18,013	-0.35(-1.13%)
Feb 16, 2021	31.40	31.59	30.50	31.03	37,280	-0.30(-0.96%)
Feb 12, 2021	30.66	31.35	30.61	31.33	31,700	+0.33(+1.06%)
Feb 11, 2021	32.53	32.53	30.62	31.00	13,309	+0.25(+0.82%)
Feb 10, 2021	30.98	30.98	30.69	30.75	11,191	+0.05(+0.15%)
Feb 09, 2021	31.00	31.04	30.40	30.70	23,631	-0.41(-1.32%)
Feb 08, 2021	31.08	32.81	30.95	31.11	16,713	-0.03(-0.10%)
Feb 05, 2021	32.20	32.20	31.11	31.14	14,800	-0.81(-2.54%)
Feb 04, 2021	32.16	32.16	31.35	31.95	20,049	+0.47(+1.49%)
Feb 03, 2021	30.80	31.70	30.66	31.48	15,449	+0.67(+2.17%)
Feb 02, 2021	31.01	31.06	30.68	30.81	34,252	+0.13(+0.42%)
Feb 01, 2021	30.61	31.17	30.47	30.68	24,618	+0.00(+0.00%)
Jan 29, 2021	30.62	30.68	30.42	30.68	15,200	+0.06(+0.20%)
Jan 28, 2021	30.42	30.71	30.26	30.62	14,274	+0.39(+1.30%)
Jan 27, 2021	30.07	31.00	30.07	30.23	31,448	-0.33(-1.07%)
Jan 26, 2021	30.16	30.68	30.10	30.55	19,555	+0.27(+0.88%)
Jan 25, 2021	29.89	31.15	29.73	30.29	34,028	+0.54(+1.81%)
Jan 22, 2021	29.83	29.83	29.51	29.75	14,700	-0.08(-0.27%)
Jan 21, 2021	29.91	29.92	29.60	29.83	43,026	-0.01(-0.04%)
Jan 20, 2021	31.17	31.17	29.51	29.84	98,086	+0.34(+1.14%)
Jan 19, 2021	29.10	31.01	29.10	29.51	75,026	-0.38(-1.28%)
Jan 15, 2021	30.21	30.21	28.90	29.89	120,100	+1.29(+4.52%)
Jan 14, 2021	29.75	29.75	28.55	28.60	219,572	-0.57(-1.95%)
Jan 13, 2021	30.61	32.37	28.85	29.16	539,326	-3.25(-10.02%)
Jan 12, 2021	33.12	33.12	32.41	32.41	13,899	-0.65(-1.97%)
Jan 11, 2021	33.17	33.60	32.96	33.06	15,373	-0.43(-1.28%)
Jan 08, 2021	33.81	35.55	33.40	33.49	12,700	-0.35(-1.04%)
Jan 07, 2021	34.00	34.00	33.59	33.84	9,249	-0.07(-0.20%)
Jan 06, 2021	34.29	34.31	33.89	33.91	7,377	-0.54(-1.57%)
Jan 05, 2021	34.16	34.45	33.95	34.45	5,850	+0.34(+1.00%)
Jan 04, 2021	34.62	34.76	34.11	34.11	12,645	-0.09(-0.26%)
Dec 31, 2020		34.20	34.20	34.20	9,294	-0.27(-0.80%)
Dec 30, 2020	34.80	34.80	34.47	34.47	9,294	-0.29(-0.82%)
Dec 29, 2020	34.91	35.00	34.76	34.76	8,521	-1.62(-4.45%)
Dec 28, 2020	36.47	36.47	34.62	36.38	3,698	+1.74(+5.02%)
Dec 24, 2020	34.36	34.75	34.36	34.64	4,500	+0.20(+0.59%)
Dec 23, 2020	34.52	34.60	34.35	34.44	6,978	-0.07(-0.21%)
Dec 22, 2020	34.52	34.60	34.51	34.51	9,255	-0.39(-1.11%)
Dec 21, 2020	34.56	34.92	34.31	34.90	6,319	-0.24(-0.68%)
Dec 18, 2020	35.24	35.38	35.11	35.14	5,000	-0.33(-0.93%)
Dec 17, 2020	35.00	35.55	35.00	35.47	6,310	+0.37(+1.04%)
Dec 16, 2020	35.10	35.15	35.01	35.10	15,975	-0.24(-0.68%)
Dec 15, 2020	37.06	37.06	34.95	35.34	22,051	+0.39(+1.12%)
Dec 14, 2020	34.67	35.12	34.67	34.95	6,380	+0.48(+1.39%)
Dec 11, 2020	34.37	34.56	34.37	34.47	3,600	-0.05(-0.14%)
Dec 10, 2020	34.59	34.71	34.52	34.52	6,479	-0.33(-0.94%)
Dec 09, 2020	34.65	34.86	34.41	34.85	28,907	+0.12(+0.34%)
Dec 08, 2020	34.75	34.89	34.68	34.73	13,196	+0.08(+0.23%)
Dec 07, 2020	34.00	34.83	34.00	34.65	54,093	+0.14(+0.39%)
Dec 04, 2020	34.50	34.55	34.21	34.51	3,600	+0.17(+0.51%)
Dec 03, 2020	34.21	34.34	33.98	34.34	4,079	+0.21(+0.61%)
Dec 02, 2020	33.30	34.13	33.30	34.13	12,228	+0.83(+2.49%)

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.