Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS
· Delayed Price · Currency is USD
50.66
+0.55 (1.09%)
Aug 15, 2025, 3:59 PM EDT
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.12 | 50.53 | 50.12 | 50.53 | - | 0.83% | 376 |
| Aug 14, 2025 | 50.68 | 50.78 | 50.07 | 50.12 | 50.12 | -1.87% | 40,130 |
| Aug 13, 2025 | 48.32 | 51.08 | 48.32 | 51.07 | 51.07 | 1.06% | 292,404 |
| Aug 12, 2025 | 50.26 | 50.54 | 49.83 | 50.54 | 50.54 | -0.71% | 68,624 |
| Aug 11, 2025 | 50.71 | 51.07 | 50.71 | 50.90 | 50.90 | 0.03% | 23,886 |
| Aug 8, 2025 | 51.41 | 51.41 | 50.88 | 50.88 | 50.88 | -0.49% | 26,915 |
| Aug 7, 2025 | 51.03 | 51.14 | 50.87 | 51.13 | 51.13 | -0.85% | 19,392 |
| Aug 6, 2025 | 51.45 | 51.76 | 51.35 | 51.57 | 51.57 | 0.01% | 99,579 |
| Aug 5, 2025 | 51.17 | 51.82 | 51.17 | 51.56 | 51.56 | 0.79% | 147,875 |
| Aug 4, 2025 | 50.50 | 51.17 | 48.73 | 51.16 | 51.16 | 0.61% | 3,956 |
| Aug 1, 2025 | 51.81 | 51.81 | 50.85 | 50.85 | 50.85 | -2.24% | 17,582 |
| Jul 31, 2025 | 52.68 | 52.68 | 52.01 | 52.01 | 52.01 | -1.24% | 65,713 |
| Jul 30, 2025 | 52.25 | 53.00 | 52.08 | 52.67 | 52.67 | -0.31% | 83,981 |
| Jul 29, 2025 | 52.96 | 53.29 | 52.83 | 52.83 | 52.83 | -1.26% | 143,477 |
| Jul 28, 2025 | 53.62 | 53.76 | 53.33 | 53.50 | 53.50 | -1.38% | 9,423 |
| Jul 25, 2025 | 54.45 | 54.48 | 54.25 | 54.25 | 54.25 | -1.40% | 65,967 |
| Jul 24, 2025 | 56.11 | 56.27 | 55.02 | 55.02 | 55.02 | -2.00% | 78,601 |
| Jul 23, 2025 | 57.00 | 57.00 | 56.00 | 56.14 | 56.14 | -0.76% | 241,879 |
| Jul 22, 2025 | 56.73 | 56.82 | 56.13 | 56.57 | 56.57 | 0.90% | 381,001 |
| Jul 21, 2025 | 55.90 | 56.98 | 54.99 | 56.07 | 56.07 | 2.00% | 236,875 |
| Jul 18, 2025 | 54.20 | 54.97 | 53.97 | 54.97 | 54.97 | 2.04% | 11,599 |
| Jul 17, 2025 | 55.96 | 58.75 | 52.90 | 53.87 | 53.87 | 8.26% | 15,843 |
| Jul 16, 2025 | 47.30 | 49.80 | 47.30 | 49.76 | 49.76 | 0.04% | 36,934 |
| Jul 15, 2025 | 49.96 | 49.96 | 49.47 | 49.74 | 49.74 | -1.03% | 6,156 |
| Jul 14, 2025 | 50.00 | 50.38 | 49.72 | 50.26 | 50.26 | 0.38% | 9,624 |
| Jul 11, 2025 | 50.51 | 50.51 | 50.06 | 50.07 | 50.07 | -1.77% | 4,445 |
| Jul 10, 2025 | 51.44 | 51.44 | 50.97 | 50.97 | 50.97 | 0.57% | 5,244 |
| Jul 9, 2025 | 50.47 | 50.68 | 50.15 | 50.68 | 50.68 | 0.47% | 8,322 |
| Jul 8, 2025 | 48.14 | 50.68 | 48.14 | 50.45 | 50.45 | -0.69% | 4,714 |
| Jul 7, 2025 | 50.46 | 50.93 | 50.46 | 50.80 | 50.80 | -0.01% | 34,242 |
| Jul 3, 2025 | 50.40 | 50.82 | 50.40 | 50.80 | 50.66 | 1.09% | 19,044 |
| Jul 2, 2025 | 49.50 | 50.25 | 49.48 | 50.25 | 50.11 | - | 20,061 |
| Jul 1, 2025 | 54.66 | 54.66 | 49.56 | 50.25 | 50.11 | 1.23% | 4,906 |
| Jun 30, 2025 | 49.62 | 49.76 | 49.16 | 49.64 | 49.50 | 0.85% | 279,867 |
| Jun 27, 2025 | 51.00 | 51.00 | 49.02 | 49.22 | 49.08 | -2.30% | 20,277 |
| Jun 26, 2025 | 50.34 | 50.98 | 50.05 | 50.38 | 50.24 | -0.10% | 12,216 |
| Jun 25, 2025 | 51.55 | 51.55 | 50.43 | 50.43 | 50.29 | -1.98% | 4,003 |
| Jun 24, 2025 | 53.00 | 53.00 | 49.12 | 51.45 | 51.31 | 0.37% | 28,178 |
| Jun 23, 2025 | 51.34 | 51.41 | 51.26 | 51.26 | 51.12 | 0.51% | 13,197 |
| Jun 20, 2025 | 51.74 | 51.74 | 50.56 | 51.00 | 50.86 | -2.32% | 8,234 |
| Jun 18, 2025 | 52.33 | 52.33 | 52.10 | 52.21 | 52.06 | -1.25% | 1,391 |
| Jun 17, 2025 | 52.16 | 53.50 | 52.16 | 52.87 | 52.72 | -1.16% | 4,095 |
| Jun 16, 2025 | 54.29 | 54.45 | 53.49 | 53.49 | 53.34 | -0.68% | 3,224 |
| Jun 13, 2025 | 53.98 | 54.06 | 53.80 | 53.86 | 53.70 | -0.62% | 16,066 |
| Jun 12, 2025 | 53.35 | 54.43 | 53.30 | 54.19 | 54.04 | 1.73% | 19,841 |
| Jun 11, 2025 | 54.15 | 54.15 | 53.27 | 53.27 | 53.12 | -1.69% | 5,323 |
| Jun 10, 2025 | 53.33 | 54.60 | 53.33 | 54.19 | 54.03 | 3.33% | 148,199 |
| Jun 9, 2025 | 49.96 | 52.78 | 49.96 | 52.44 | 52.29 | -0.51% | 29,955 |
| Jun 6, 2025 | 52.79 | 52.79 | 52.63 | 52.71 | 52.56 | -0.40% | 33,090 |
| Jun 5, 2025 | 53.50 | 53.55 | 52.92 | 52.92 | 52.77 | -1.17% | 71,869 |