Alimentation Couche-Tard ... (ANCTF)
OTC: ANCTF
· Real-Time Price · USD
53.68
0.43 (0.81%)
At close: Oct 03, 2025, 3:28 PM
53.62
-0.12%
After-hours: Oct 03, 2025, 02:19 PM EDT
ANCTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.28 | 53.84 | 53.28 | 53.68 | 53.68 | 0.81% | 9,797 |
| Oct 2, 2025 | 53.41 | 53.43 | 53.08 | 53.25 | 53.25 | -0.50% | 50,100 |
| Oct 1, 2025 | 53.56 | 53.56 | 53.30 | 53.52 | 53.52 | 0.81% | 86,000 |
| Sep 30, 2025 | 53.00 | 53.12 | 53.00 | 53.09 | 53.09 | 0.21% | 25,947 |
| Sep 29, 2025 | 52.71 | 53.10 | 52.66 | 52.98 | 52.98 | 1.55% | 39,110 |
| Sep 26, 2025 | 52.60 | 52.68 | 52.07 | 52.17 | 52.17 | -1.06% | 46,922 |
| Sep 25, 2025 | 53.38 | 53.38 | 52.73 | 52.73 | 52.73 | -1.53% | 132,602 |
| Sep 24, 2025 | 53.28 | 53.68 | 53.20 | 53.55 | 53.55 | 0.39% | 125,500 |
| Sep 23, 2025 | 52.61 | 53.34 | 52.61 | 53.34 | 53.34 | 1.37% | 151,800 |
| Sep 22, 2025 | 52.91 | 52.98 | 52.62 | 52.62 | 52.62 | -1.11% | 115,402 |
| Sep 19, 2025 | 53.17 | 53.30 | 52.59 | 53.21 | 53.21 | 1.97% | 197,100 |
| Sep 18, 2025 | 50.00 | 52.28 | 50.00 | 52.18 | 52.18 | -0.57% | 46,719 |
| Sep 17, 2025 | 53.00 | 53.00 | 52.47 | 52.48 | 52.48 | -0.49% | 82,300 |
| Sep 16, 2025 | 53.03 | 53.13 | 52.72 | 52.74 | 52.74 | -0.77% | 836,613 |
| Sep 15, 2025 | 53.00 | 53.25 | 52.56 | 53.15 | 53.15 | 0.21% | 160,732 |
| Sep 12, 2025 | 53.11 | 53.15 | 53.04 | 53.04 | 53.04 | -0.21% | 131,136 |
| Sep 11, 2025 | 53.43 | 53.43 | 53.14 | 53.15 | 53.15 | -0.54% | 51,229 |
| Sep 10, 2025 | 53.00 | 53.44 | 53.00 | 53.44 | 53.29 | 0.34% | 62,631 |
| Sep 9, 2025 | 53.39 | 53.39 | 53.26 | 53.26 | 53.12 | -1.11% | 124,200 |
| Sep 8, 2025 | 54.22 | 54.22 | 53.86 | 53.86 | 53.72 | -1.93% | 191,130 |
Page 1 of 136