ANCUF - Alimentation Couche-Tard Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201961.0461.4260.4961.4261.424,061
Jul 22, 201960.7260.7260.5060.5960.5981,400
Jul 19, 201961.0061.1760.9561.1761.1751,100
Jul 18, 201961.4961.8261.0761.2961.295,700
Jul 17, 201962.7262.7862.6762.7462.7411,800
Jul 17, 20190.096 Dividend
Jul 16, 201963.3663.6563.2363.5163.414,800
Jul 15, 201964.2364.2363.0563.0562.9525,000
Jul 12, 201964.9465.1664.6164.6164.511,100
Jul 11, 201964.3265.5064.2464.6764.571,800
Jul 10, 201964.4265.7364.3765.7065.602,400
Jul 09, 201963.8964.6063.7863.7863.684,000
Jul 08, 201964.0064.0063.2963.2963.191,200
Jul 05, 201963.3463.8863.2863.8563.7531,700
Jul 03, 201964.8765.3164.8765.3165.211,600
Jul 02, 201962.5262.8162.5262.8162.724,300
Jul 01, 201963.0063.0063.0063.0062.90100
Jun 28, 201963.9964.1062.0463.0062.902,500
Jun 27, 201962.8363.5962.8363.5863.481,100
Jun 26, 201962.8562.8562.4062.6862.591,100
Jun 25, 201963.0863.3762.6662.8762.775,000
Jun 24, 201963.4063.4563.4063.4563.3514,000
Jun 21, 201962.8262.8262.5862.7562.668,400
Jun 20, 201964.1064.9564.1064.7564.65700
Jun 19, 201965.0765.0765.0765.0764.97400
Jun 18, 201965.1265.8565.1265.7265.62800
Jun 17, 201964.3965.1264.3065.1265.0213,800
Jun 14, 201963.8564.4763.8564.4764.37400
Jun 13, 201963.6864.6863.6864.5664.461,100
Jun 12, 201965.9065.9065.6765.8365.731,200
Jun 11, 201965.8765.8764.9965.0064.902,200
Jun 10, 201964.5565.3164.5565.3165.212,000
Jun 07, 201964.5164.5564.5164.5564.45800
Jun 06, 201963.4763.5063.4763.5063.406,600
Jun 05, 201964.1164.1163.3763.3763.2715,400
Jun 04, 201961.9062.0261.9061.9161.8231,300
Jun 03, 201961.8162.0061.2162.0061.911,100
May 31, 201959.6061.3359.6061.1861.091,700
May 30, 201962.0062.2060.4062.1462.052,000
May 29, 201962.2862.2861.4361.4361.341,100
May 28, 201963.5163.5863.3463.4363.333,300
May 24, 201963.2563.2862.7463.0262.922,700
May 23, 201962.7163.5762.6063.3763.272,300
May 22, 201963.0063.8262.8063.5263.422,400
May 21, 201962.4562.4562.3162.4162.3217,600
May 20, 201962.9962.9962.9962.9962.89600
May 17, 201961.7562.9261.7562.9262.821,400
May 16, 201961.9962.2661.0062.0261.932,100
May 15, 201961.1662.3061.1362.1762.089,200
May 14, 201960.2860.5960.2860.5860.495,500
May 13, 201960.0460.3959.9960.0159.929,300
May 10, 201960.2160.3159.0160.2560.168,700
May 09, 201959.5660.3759.4560.3660.276,100
May 08, 201958.9259.1358.8559.0558.9618,900
May 07, 201958.4758.7458.4758.6858.597,000
May 06, 201957.7658.8057.6858.7958.702,500
May 03, 201958.8258.9858.4358.6158.522,600
May 02, 201958.7058.7958.6858.6858.591,600
May 01, 201958.8659.0158.6758.6958.605,400
Apr 30, 201957.7159.0157.7158.9858.895,300
Apr 29, 201960.0860.0858.5958.7058.611,800
Apr 26, 201958.5558.8158.2658.8158.721,900
Apr 25, 201958.7358.7358.3958.3958.302,000
Apr 24, 201958.6558.8658.4658.4658.372,700
Apr 23, 201959.0559.1958.9858.9958.904,600
Apr 22, 201959.3759.5459.2759.2759.181,800
Apr 18, 201958.9959.1958.9959.0058.913,100
Apr 17, 201960.2960.2958.7759.0458.953,400
Apr 16, 201960.6060.6760.5460.5460.451,700
Apr 15, 201961.4361.4360.6760.7960.702,800
Apr 12, 201960.6461.2060.6461.1361.044,100
Apr 11, 201960.8761.0460.3760.3760.282,300
Apr 10, 201960.8060.8260.3960.3960.302,500
Apr 09, 201960.1260.2160.1260.1960.10900
Apr 08, 201959.6060.2259.6060.1560.066,400
Apr 05, 201960.0060.1159.6459.9159.828,000
Apr 04, 201959.6559.8059.4559.8059.711,700
Apr 03, 201959.3759.5059.3059.5059.414,200
Apr 02, 201958.6059.2058.3759.2059.111,700
Apr 01, 201959.1559.1558.4858.9858.895,600
Mar 29, 201958.9159.1858.7859.1859.0960,900
Mar 28, 201958.1858.2558.1858.2558.162,700
Mar 27, 201957.2357.6757.1357.5257.439,800
Mar 27, 20190.125 Dividend
Mar 26, 201956.1056.4056.1056.2656.0511,800
Mar 25, 201955.5956.1755.5956.1655.954,200
Mar 22, 201953.3655.3053.3655.3055.091,500
Mar 21, 201954.0354.3852.9954.0853.881,900
Mar 20, 201953.4254.6553.4254.4954.2910,600
Mar 19, 201955.4055.4054.4054.4054.206,900
Mar 18, 201955.5155.5255.3455.5255.314,100
Mar 15, 201955.6355.6555.4355.4355.227,700
Mar 14, 201955.9656.0355.8755.9255.711,500
Mar 13, 201956.1156.1255.9556.1255.9112,100
Mar 12, 201955.9655.9955.6955.9955.7839,000
Mar 11, 201956.3656.3655.9955.9955.781,000
Mar 08, 201956.6856.6855.8455.9855.773,400
Mar 07, 201956.6856.8356.4456.4456.232,800
Mar 06, 201957.1657.1656.7557.1356.921,200
Mar 05, 201956.8957.0856.8357.0856.871,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...