ANCUF - Alimentation Couche-Tard Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201962.7163.5762.6063.3763.372,300
May 22, 201963.0063.8262.8063.5263.522,400
May 21, 201962.4562.4562.3162.4162.4117,600
May 20, 201962.9962.9962.9962.9962.99600
May 17, 201961.7562.9261.7562.9262.921,400
May 16, 201961.9962.2661.0062.0262.022,100
May 15, 201961.1662.3061.1362.1762.179,200
May 14, 201960.2860.5960.2860.5860.585,500
May 13, 201960.0460.3959.9960.0160.019,300
May 10, 201960.2160.3159.0160.2560.258,700
May 09, 201959.5660.3759.4560.3660.366,100
May 08, 201958.9259.1358.8559.0559.0518,900
May 07, 201958.4758.7458.4758.6858.687,000
May 06, 201957.7658.8057.6858.7958.792,500
May 03, 201958.8258.9858.4358.6158.612,600
May 02, 201958.7058.7958.6858.6858.681,600
May 01, 201958.8659.0158.6758.6958.695,400
Apr 30, 201957.7159.0157.7158.9858.985,300
Apr 29, 201960.0860.0858.5958.7058.701,800
Apr 26, 201958.5558.8158.2658.8158.811,900
Apr 25, 201958.7358.7358.3958.3958.392,000
Apr 24, 201958.6558.8658.4658.4658.462,700
Apr 23, 201959.0559.1958.9858.9958.994,600
Apr 22, 201959.3759.5459.2759.2759.271,800
Apr 18, 201958.9959.1958.9959.0059.003,100
Apr 17, 201960.2960.2958.7759.0459.043,400
Apr 16, 201960.6060.6760.5460.5460.541,700
Apr 15, 201961.4361.4360.6760.7960.792,800
Apr 12, 201960.6461.2060.6461.1361.134,100
Apr 11, 201960.8761.0460.3760.3760.372,300
Apr 10, 201960.8060.8260.3960.3960.392,500
Apr 09, 201960.1260.2160.1260.1960.19900
Apr 08, 201959.6060.2259.6060.1560.156,400
Apr 05, 201960.0060.1159.6459.9159.918,000
Apr 04, 201959.6559.8059.4559.8059.801,700
Apr 03, 201959.3759.5059.3059.5059.504,200
Apr 02, 201958.6059.2058.3759.2059.201,700
Apr 01, 201959.1559.1558.4858.9858.985,600
Mar 29, 201958.9159.1858.7859.1859.1860,900
Mar 28, 201958.1858.2558.1858.2558.252,700
Mar 27, 201957.2357.6757.1357.5257.529,800
Mar 27, 20190.125 Dividend
Mar 26, 201956.1056.4056.1056.2656.1311,800
Mar 25, 201955.5956.1755.5956.1656.044,200
Mar 22, 201953.3655.3053.3655.3055.181,500
Mar 21, 201954.0354.3852.9954.0853.961,900
Mar 20, 201953.4254.6553.4254.4954.3710,600
Mar 19, 201955.4055.4054.4054.4054.286,900
Mar 18, 201955.5155.5255.3455.5255.404,100
Mar 15, 201955.6355.6555.4355.4355.317,700
Mar 14, 201955.9656.0355.8755.9255.801,500
Mar 13, 201956.1156.1255.9556.1256.0012,100
Mar 12, 201955.9655.9955.6955.9955.8739,000
Mar 11, 201956.3656.3655.9955.9955.871,000
Mar 08, 201956.6856.6855.8455.9855.863,400
Mar 07, 201956.6856.8356.4456.4456.312,800
Mar 06, 201957.1657.1656.7557.1357.001,200
Mar 05, 201956.8957.0856.8357.0856.951,800
Mar 04, 201957.3657.3656.9557.0556.923,900
Mar 01, 201956.0358.7656.0357.4657.3345,200
Feb 28, 201956.3456.9756.2856.4656.334,500
Feb 27, 201957.0057.4256.8357.0656.938,300
Feb 26, 201956.2657.5856.2657.5257.391,800
Feb 25, 201955.8755.9155.4255.4255.304,300
Feb 22, 201955.3455.7755.3455.7655.6423,100
Feb 21, 201955.2155.2155.0655.0654.941,900
Feb 20, 201955.4255.6255.4255.5755.451,900
Feb 19, 201954.9055.3654.9055.3655.247,400
Feb 15, 201955.5555.6855.1255.1655.044,500
Feb 14, 201954.8855.8854.8855.5155.395,600
Feb 13, 201955.6655.6655.4155.4155.291,200
Feb 12, 201955.1255.6054.7355.6055.482,700
Feb 11, 201955.4655.4655.1155.1154.992,700
Feb 08, 201955.6555.7355.2855.6055.481,600
Feb 07, 201955.2555.4555.1255.4155.292,200
Feb 06, 201955.3355.4755.1955.4155.291,600
Feb 05, 201955.8155.9055.5655.8855.768,900
Feb 04, 201954.2855.0054.0555.0054.883,200
Feb 01, 201954.4554.4554.3554.4154.29800
Jan 31, 201954.0454.2254.0154.1954.073,600
Jan 30, 201953.1654.0952.9753.7853.666,400
Jan 29, 201953.1153.8453.1153.8453.721,300
Jan 28, 201952.9453.1552.9453.0752.953,300
Jan 25, 201953.8853.8852.6552.9652.845,500
Jan 24, 201953.0553.4053.0553.2553.136,600
Jan 23, 201953.5853.5853.2353.3153.193,000
Jan 22, 201953.2753.9153.0153.0752.956,000
Jan 18, 201954.2354.2353.8553.9753.852,400
Jan 17, 201953.5754.0053.5753.8453.721,000
Jan 16, 201954.0454.0453.7053.8553.737,100
Jan 15, 201954.1254.4854.1154.1254.005,600
Jan 14, 201953.4054.1953.4054.0153.895,900
Jan 11, 201953.1953.6653.0753.5853.4616,200
Jan 10, 201953.2153.4952.7753.3853.261,500
Jan 09, 201953.7953.7953.0753.3553.2343,200
Jan 08, 201953.7053.7052.5053.0152.893,000
Jan 07, 201950.6951.9750.6951.8351.7153,100
Jan 04, 201949.6850.3549.6050.3050.1911,800
Jan 03, 201948.6748.8748.3948.6748.562,100
Jan 02, 201949.4749.4748.9349.0948.987,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...