Alimentation Couche-Tard (OP: ANCUF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012		43.09	43.09	43.09	0	+0.54(+1.27%)
Apr 25, 2012		42.55	42.55	42.55	0	+2.20(+5.45%)
Apr 24, 2012	40.36	40.36	40.35	40.35	550	+0.11(+0.28%)
Apr 18, 2012		40.24	40.24	40.24	0	+5.59(+16.12%)
Apr 17, 2012	34.88	34.88	34.65	34.65	200	+0.83(+2.45%)
Apr 16, 2012	33.90	33.90	33.79	33.82	400	+0.42(+1.26%)
Apr 13, 2012	33.60	33.63	33.40	33.40	500	-0.31(-0.92%)
Apr 12, 2012	33.69	33.73	33.69	33.71	599	+0.03(+0.09%)
Apr 11, 2012	33.93	33.93	33.68	33.68	700	-0.37(-1.09%)
Apr 10, 2012	33.46	34.05	33.46	34.05	510	+0.23(+0.68%)
Apr 09, 2012	33.83	33.83	33.73	33.82	800	-0.26(-0.76%)
Apr 05, 2012	34.08	34.08	34.08	34.08	100	+0.62(+1.85%)
Apr 03, 2012		33.46	33.46	33.46	0	+0.79(+2.42%)
Apr 02, 2012	32.67	32.67	32.67	32.67	229	-0.27(-0.82%)
Mar 30, 2012	32.80	32.94	32.80	32.94	200	-0.05(-0.15%)
Mar 29, 2012	32.99	32.99	32.99	32.99	200	+0.14(+0.43%)
Mar 23, 2012		32.85	32.85	32.85	0	-0.04(-0.12%)
Mar 22, 2012	32.54	32.89	32.54	32.89	909	+0.34(+1.04%)
Mar 20, 2012		32.55	32.55	32.55	329	-0.41(-1.24%)
Mar 19, 2012	32.88	32.96	32.88	32.96	365	+0.75(+2.33%)
Mar 16, 2012	32.13	32.36	32.13	32.21	400	+0.10(+0.31%)
Mar 15, 2012	32.11	32.11	32.11	32.11	230	-0.21(-0.65%)
Mar 14, 2012	32.35	32.35	32.32	32.32	730	+0.08(+0.25%)
Mar 13, 2012	31.33	32.32	31.33	32.24	400	+0.50(+1.58%)
Mar 12, 2012	31.40	31.74	31.40	31.74	400	+0.38(+1.21%)
Mar 09, 2012	31.36	31.36	31.36	31.36	100	+0.18(+0.58%)
Mar 08, 2012	31.18	31.18	31.18	31.18	100	+0.44(+1.43%)
Mar 07, 2012	30.74	30.74	30.74	30.74	100	-0.27(-0.87%)
Mar 06, 2012	30.49	31.01	30.49	31.01	200	+0.47(+1.54%)
Mar 05, 2012	30.94	30.94	30.54	30.54	1,057	-0.39(-1.26%)
Mar 02, 2012	30.93	30.93	30.93	30.93	100	+0.75(+2.49%)
Feb 29, 2012	30.18	30.18	30.18	30.18	0	+0.11(+0.37%)
Feb 24, 2012		30.07	30.07	30.07	0	-0.05(-0.17%)
Feb 23, 2012	30.53	30.53	30.12	30.12	330	-0.12(-0.40%)
Feb 22, 2012	30.29	30.29	30.22	30.24	600	-0.14(-0.46%)
Feb 21, 2012	30.51	30.51	30.38	30.38	215	-0.02(-0.07%)
Feb 17, 2012	30.21	30.40	30.18	30.40	700	+0.34(+1.13%)
Feb 15, 2012		30.06	30.06	30.06	0	+0.15(+0.50%)
Feb 14, 2012	29.92	30.14	29.91	29.91	520	+0.02(+0.07%)
Feb 13, 2012	29.84	29.91	29.75	29.89	840	+0.33(+1.12%)
Feb 10, 2012	29.59	29.79	29.56	29.56	2,716	-0.34(-1.14%)
Feb 09, 2012	30.10	30.10	29.90	29.90	200	+0.30(+1.01%)
Feb 08, 2012	29.58	29.60	29.58	29.60	700	-0.72(-2.37%)
Feb 06, 2012		30.32	30.32	30.32	0	+0.45(+1.51%)
Feb 03, 2012	30.08	30.08	29.78	29.87	500	-0.33(-1.09%)
Feb 02, 2012	30.22	30.22	30.20	30.20	24,544	-0.23(-0.76%)
Feb 01, 2012	30.60	30.70	30.43	30.43	700	+0.00(+0.00%)
Jan 31, 2012	30.43	30.43	30.43	30.43	330	+0.98(+3.33%)
Jan 30, 2012	29.22	29.45	29.22	29.45	400	-0.60(-2.00%)
Jan 26, 2012	30.05	30.05	30.05	30.05	0	-0.12(-0.40%)
Jan 25, 2012	29.84	30.19	29.84	30.17	500	+0.62(+2.10%)
Jan 24, 2012	28.65	29.55	28.65	29.55	1,000	+0.16(+0.53%)
Jan 20, 2012		29.39	29.39	29.39	0	-0.58(-1.93%)
Jan 19, 2012	30.00	30.05	29.89	29.97	3,650	-0.24(-0.79%)
Jan 18, 2012	30.19	30.21	30.19	30.21	200	+0.25(+0.83%)
Jan 13, 2012		29.96	29.96	29.96	0	-0.44(-1.44%)
Jan 12, 2012	30.57	30.57	30.40	30.40	325	-0.08(-0.25%)
Jan 11, 2012	29.93	30.48	29.93	30.48	300	+0.41(+1.36%)
Jan 10, 2012	29.89	30.07	29.89	30.07	9,887	+0.61(+2.07%)
Jan 09, 2012	29.46	29.46	29.46	29.46	400	-0.71(-2.35%)
Jan 05, 2012		30.17	30.17	30.17	0	-0.09(-0.30%)
Jan 04, 2012	30.26	30.26	30.26	30.26	100	-0.86(-2.76%)
Dec 30, 2011	30.99	31.29	30.99	31.12	5,370	+0.45(+1.47%)
Dec 29, 2011	30.67	30.67	30.67	30.67	500	-0.07(-0.24%)
Dec 28, 2011	30.76	30.93	30.74	30.74	6,530	+0.98(+3.31%)
Dec 21, 2011	29.76	29.76	29.76	29.76	0	+0.45(+1.54%)
Dec 19, 2011	29.31	29.31	29.31	29.31	2,300	-0.44(-1.48%)
Dec 16, 2011	29.75	29.75	29.75	29.75	184,362	+0.72(+2.48%)
Dec 15, 2011	29.17	29.17	29.03	29.03	1,800	-0.52(-1.76%)
Dec 14, 2011	29.08	29.55	29.06	29.55	2,300	+0.22(+0.75%)
Dec 09, 2011	29.33	29.33	29.33	29.33	3,800	-0.10(-0.34%)
Dec 06, 2011		29.43	29.43	29.43	300	-0.99(-3.25%)
Dec 05, 2011	29.49	30.42	29.49	30.42	1,300	+1.51(+5.22%)
Dec 02, 2011	29.35	29.35	28.91	28.91	2,220	-0.40(-1.36%)
Dec 01, 2011	29.42	29.42	29.31	29.31	1,000	+0.66(+2.30%)
Nov 30, 2011	28.90	28.90	28.65	28.65	1,264	+0.22(+0.77%)
Nov 29, 2011	28.22	28.43	28.22	28.43	400	-0.63(-2.17%)
Nov 28, 2011	28.82	29.06	28.82	29.06	1,800	+0.82(+2.90%)
Nov 25, 2011	28.26	28.26	28.13	28.24	600	-0.21(-0.74%)
Nov 23, 2011	28.45	28.45	28.45	28.45	3,515	+0.02(+0.07%)
Nov 22, 2011	28.87	28.87	28.43	28.43	1,600	-0.54(-1.86%)
Nov 21, 2011	28.95	28.97	28.95	28.97	3,510	-0.32(-1.09%)
Nov 18, 2011	29.52	29.52	29.29	29.29	2,166	-0.90(-2.98%)
Nov 16, 2011		30.19	30.19	30.19	400	+0.11(+0.37%)
Nov 15, 2011	30.07	30.11	30.07	30.08	4,767	-0.04(-0.13%)
Nov 14, 2011	29.90	30.12	29.90	30.12	2,200	-0.13(-0.43%)
Nov 11, 2011	30.39	30.39	30.25	30.25	1,530	+0.01(+0.03%)
Nov 10, 2011	30.24	30.24	30.24	30.24	1,000	+0.25(+0.83%)
Nov 09, 2011	29.99	29.99	29.99	29.99	3,800	-0.30(-0.99%)
Nov 08, 2011	29.82	30.30	29.63	30.29	3,600	+0.70(+2.37%)
Nov 07, 2011	29.81	29.81	29.40	29.59	2,475	-0.47(-1.56%)
Nov 04, 2011	30.06	30.06	30.06	30.06	2,000	-0.27(-0.89%)
Nov 03, 2011	30.69	30.69	30.33	30.33	2,400	+0.90(+3.06%)
Nov 02, 2011	29.94	30.05	29.43	29.43	1,800	-0.36(-1.21%)
Nov 01, 2011	28.87	29.79	28.74	29.79	10,312	-0.76(-2.49%)
Oct 31, 2011	30.34	30.55	30.34	30.55	4,300	-0.71(-2.27%)
Oct 27, 2011		31.26	31.26	31.26	4,800	+1.11(+3.68%)
Oct 26, 2011	30.15	30.15	30.15	30.15	1,400	+0.20(+0.67%)
Oct 25, 2011	30.15	30.23	29.88	29.95	2,100	-0.18(-0.60%)
Oct 24, 2011	30.21	30.21	30.09	30.13	4,200	-0.08(-0.26%)
Oct 21, 2011	30.38	30.38	30.21	30.21	400	-0.28(-0.92%)
Oct 20, 2011	30.45	30.49	30.45	30.49	4,400	+1.14(+3.88%)
Oct 19, 2011	29.49	29.74	29.19	29.35	1,000	+0.10(+0.34%)
Oct 17, 2011		29.25	29.25	29.25	1,000	-0.85(-2.82%)
Oct 14, 2011	30.76	30.76	29.88	30.10	3,900	+0.17(+0.57%)
Oct 13, 2011	29.37	30.05	29.37	29.93	2,300	+0.80(+2.75%)
Oct 12, 2011	29.63	29.63	29.13	29.13	4,200	+0.18(+0.62%)
Oct 11, 2011	28.95	28.95	28.95	28.95	4,900	+0.59(+2.08%)
Oct 07, 2011		28.36	28.36	28.36	0	+0.19(+0.67%)
Oct 06, 2011	28.01	28.17	27.92	28.17	510	+0.02(+0.07%)
Oct 05, 2011	27.85	28.15	27.85	28.15	3,068	+1.15(+4.26%)
Oct 04, 2011	27.07	27.13	26.63	27.00	3,130	-0.83(-2.98%)
Oct 03, 2011	27.96	28.42	27.74	27.83	2,839	-0.12(-0.43%)
Sep 30, 2011	27.56	28.35	27.56	27.95	7,267	-0.03(-0.11%)
Sep 29, 2011	28.09	28.09	27.97	27.98	4,095	-0.40(-1.41%)
Sep 28, 2011	28.64	28.64	28.38	28.38	15,100	+0.03(+0.11%)
Sep 27, 2011	27.96	28.54	27.96	28.35	3,000	+1.37(+5.08%)
Sep 26, 2011	27.46	27.46	26.91	26.98	3,500	-0.19(-0.70%)
Sep 23, 2011	27.37	27.44	27.15	27.17	3,800	-0.31(-1.13%)
Sep 22, 2011	27.47	27.79	26.96	27.48	4,836	-1.35(-4.68%)
Sep 21, 2011	29.57	29.57	28.83	28.83	1,245	-0.73(-2.47%)
Sep 20, 2011	29.54	29.56	29.54	29.56	3,100	+0.29(+0.99%)
Sep 19, 2011	29.16	29.27	29.16	29.27	2,800	+0.05(+0.17%)
Sep 16, 2011	29.22	29.22	29.22	29.22	200	+0.33(+1.14%)
Sep 15, 2011	28.89	28.89	28.89	28.89	7,150	+0.66(+2.34%)
Sep 13, 2011	28.23	28.23	28.23	28.23	10,500	+0.09(+0.32%)
Sep 09, 2011	28.14	28.14	28.14	28.14	8,800	-0.97(-3.33%)
Sep 08, 2011	29.11	29.11	29.11	29.11	100	+0.39(+1.36%)
Sep 06, 2011		28.72	28.72	28.72	4,500	-0.36(-1.24%)
Sep 02, 2011	29.08	29.08	29.08	29.08	4,200	-0.77(-2.58%)
Sep 01, 2011	29.65	29.85	29.65	29.85	5,500	+0.20(+0.67%)
Aug 31, 2011	29.59	29.65	29.59	29.65	5,700	+0.64(+2.21%)
Aug 30, 2011	30.58	30.58	29.01	29.01	5,900	-1.15(-3.82%)
Aug 29, 2011	29.83	30.16	29.83	30.16	5,100	+0.60(+2.05%)
Aug 26, 2011	29.56	29.56	29.56	29.56	6,663	+0.50(+1.71%)
Aug 25, 2011	29.04	29.08	29.04	29.06	7,000	+0.38(+1.32%)
Aug 24, 2011	28.68	28.68	28.64	28.68	6,070	-0.18(-0.62%)
Aug 22, 2011		28.86	28.86	28.86	0	+0.07(+0.24%)
Aug 19, 2011	29.19	29.19	28.79	28.79	5,400	+0.01(+0.03%)
Aug 18, 2011	28.73	28.90	28.42	28.78	5,900	-0.82(-2.77%)
Aug 17, 2011	29.36	29.60	29.36	29.60	8,800	+0.40(+1.37%)
Aug 16, 2011	29.03	29.20	28.50	29.20	5,000	-0.67(-2.24%)
Aug 15, 2011	29.87	29.87	29.87	29.87	100	+0.32(+1.08%)
Aug 12, 2011	30.00	30.00	29.55	29.55	6,552	+0.55(+1.90%)
Aug 11, 2011	28.78	29.00	28.78	29.00	5,900	+0.45(+1.58%)
Aug 10, 2011	28.55	28.55	28.55	28.55	3,100	-0.26(-0.90%)
Aug 09, 2011	28.34	28.81	28.34	28.81	400	-0.18(-0.62%)
Aug 08, 2011	28.54	28.99	28.54	28.99	800	-0.56(-1.90%)
Aug 05, 2011	29.44	29.55	29.30	29.55	3,000	-0.42(-1.40%)
Aug 04, 2011	29.90	29.97	29.90	29.97	200	-1.00(-3.23%)
Aug 03, 2011	30.82	30.97	30.72	30.97	5,250	-0.45(-1.43%)
Aug 02, 2011	31.43	31.54	31.22	31.42	7,945	+0.35(+1.13%)
Jul 29, 2011		31.07	31.07	31.07	0	-0.16(-0.51%)
Jul 28, 2011	31.14	31.23	31.12	31.23	6,936	-0.29(-0.92%)
Jul 27, 2011	31.52	31.52	31.52	31.52	100	-0.41(-1.28%)
Jul 26, 2011	31.93	31.93	31.93	31.93	200	-0.08(-0.25%)
Jul 25, 2011	32.01	32.01	32.01	32.01	2,700	-0.02(-0.06%)
Jul 22, 2011	31.88	32.03	31.88	32.03	3,300	+0.55(+1.75%)
Jul 21, 2011	31.48	31.48	31.48	31.48	2,900	+0.11(+0.35%)
Jul 20, 2011	31.37	31.37	31.37	31.37	3,460	+0.74(+2.42%)
Jul 18, 2011		30.63	30.63	30.63	400	-0.15(-0.49%)
Jul 15, 2011	30.78	30.78	30.78	30.78	100	+0.39(+1.28%)
Jul 14, 2011	31.02	31.02	30.39	30.39	400	-0.80(-2.56%)
Jul 13, 2011	31.25	31.25	31.17	31.19	300	+1.11(+3.69%)
Jul 12, 2011	29.19	30.61	29.19	30.08	8,000	+1.22(+4.23%)
Jul 11, 2011	28.86	28.86	28.85	28.86	855	-0.33(-1.13%)
Jul 08, 2011	29.19	29.19	29.19	29.19	2,800	-0.20(-0.68%)
Jul 07, 2011	29.33	29.39	29.33	29.39	3,100	+0.15(+0.52%)
Jul 06, 2011	29.24	29.24	29.24	29.24	365	-0.03(-0.11%)
Jul 05, 2011	29.82	29.82	29.27	29.27	7,400	-0.10(-0.34%)
Jul 01, 2011	29.37	29.37	29.37	29.37	100	+0.56(+1.94%)
Jun 29, 2011		28.81	28.81	28.81	4,700	+1.05(+3.78%)
Jun 21, 2011		27.76	27.76	27.76	3,200	+1.06(+3.97%)
Jun 17, 2011	26.70	26.70	26.70	26.70	7,800	-0.55(-2.02%)
Jun 15, 2011		27.25	27.25	27.25	3,300	+0.09(+0.33%)
Jun 13, 2011		27.16	27.16	27.16	0	+0.60(+2.26%)
Jun 06, 2011		26.56	26.56	26.56	4,600	-1.00(-3.63%)
Jun 01, 2011	27.56	27.56	27.56	27.56	400	+0.56(+2.07%)
May 24, 2011	26.65	27.00	26.65	27.00	2,500	+0.23(+0.86%)
May 20, 2011		26.77	26.77	26.77	0	-0.10(-0.37%)
May 12, 2011		26.87	26.87	26.87	7,700	+0.37(+1.40%)

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.