Alimentation Couche-Tard ... (ANCTF)
OTC: ANCTF
· Real-Time Price · USD
53.04
-0.11 (-0.21%)
At close: Sep 12, 2025, 3:51 PM
53.06
0.04%
After-hours: Sep 12, 2025, 02:18 PM EDT
ANCTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 53.11 | 53.15 | 53.04 | 53.04 | 53.04 | -0.21% | 4,748 |
| 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 |
| Sep 5, 2025 | 54.91 | 54.99 | 54.83 | 54.92 | 54.78 | 2.04% | 296,623 |
| Sep 4, 2025 | 53.54 | 54.05 | 52.04 | 53.82 | 53.68 | 0.90% | 190,131 |
| Sep 3, 2025 | 52.47 | 53.91 | 52.47 | 53.34 | 53.20 | 5.71% | 242,200 |
| Sep 2, 2025 | 50.51 | 50.51 | 50.11 | 50.46 | 50.33 | -0.59% | 9,900 |
| Aug 29, 2025 | 50.00 | 50.78 | 50.00 | 50.76 | 50.63 | 1.44% | 40,300 |
| Aug 28, 2025 | 50.22 | 50.22 | 49.86 | 50.04 | 49.91 | -0.71% | 69,400 |
| Aug 27, 2025 | 47.24 | 50.56 | 47.24 | 50.40 | 50.27 | 1.43% | 176,400 |
| Aug 26, 2025 | 49.90 | 50.41 | 49.69 | 49.69 | 49.55 | -1.11% | 102,845 |
| Aug 25, 2025 | 50.25 | 50.54 | 49.99 | 50.25 | 50.12 | -0.40% | 11,139 |
| Aug 22, 2025 | 50.92 | 51.16 | 50.45 | 50.45 | 50.32 | -0.30% | 37,405 |
| Aug 21, 2025 | 50.67 | 50.67 | 50.36 | 50.60 | 50.46 | -0.26% | 21,043 |
| Aug 20, 2025 | 50.50 | 50.75 | 50.50 | 50.73 | 50.60 | -0.06% | 54,300 |
| Aug 19, 2025 | 50.80 | 50.88 | 50.70 | 50.76 | 50.62 | -0.72% | 32,100 |
| Aug 18, 2025 | 51.04 | 51.13 | 50.92 | 51.13 | 51.00 | 0.93% | 12,400 |
| Aug 15, 2025 | 50.12 | 50.75 | 50.12 | 50.66 | 50.53 | 1.08% | 10,202 |