Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS
· Delayed Price · Currency is USD
53.57
+0.29 (0.54%)
At close: Dec 5, 2025
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.60 | 53.71 | 52.31 | 53.57 | 53.57 | 0.54% | 55,083 |
| Dec 4, 2025 | 52.31 | 53.35 | 52.31 | 53.28 | 53.28 | 1.45% | 15,254 |
| Dec 3, 2025 | 52.77 | 52.77 | 52.31 | 52.52 | 52.52 | -0.57% | 206,998 |
| Dec 2, 2025 | 53.89 | 53.89 | 52.77 | 52.82 | 52.67 | -2.08% | 84,252 |
| Dec 1, 2025 | 54.65 | 54.69 | 53.94 | 53.94 | 53.78 | -0.68% | 187,215 |
| Nov 28, 2025 | 54.55 | 54.55 | 54.26 | 54.31 | 54.15 | 0.79% | 229,485 |
| Nov 26, 2025 | 53.05 | 54.23 | 53.05 | 53.88 | 53.72 | 2.48% | 203,828 |
| Nov 25, 2025 | 52.05 | 53.21 | 52.01 | 52.58 | 52.43 | 4.49% | 253,351 |
| Nov 24, 2025 | 51.20 | 51.20 | 50.32 | 50.32 | 50.17 | -1.39% | 155,450 |
| Nov 21, 2025 | 50.29 | 51.03 | 50.29 | 51.03 | 50.88 | 2.86% | 109,159 |
| Nov 20, 2025 | 49.54 | 49.61 | 49.00 | 49.61 | 49.47 | 0.73% | 10,603 |
| Nov 19, 2025 | 49.31 | 49.31 | 48.95 | 49.25 | 49.11 | -1.12% | 31,252 |
| Nov 18, 2025 | 48.03 | 49.96 | 48.03 | 49.81 | 49.67 | -0.10% | 358,891 |
| Nov 17, 2025 | 49.74 | 50.00 | 49.48 | 49.86 | 49.72 | -0.45% | 76,504 |
| Nov 14, 2025 | 49.81 | 50.13 | 49.73 | 50.09 | 49.94 | 0.07% | 258,041 |
| Nov 13, 2025 | 50.02 | 50.31 | 49.94 | 50.05 | 49.91 | -1.61% | 105,650 |
| Nov 12, 2025 | 50.28 | 51.11 | 50.28 | 50.87 | 50.72 | 1.23% | 154,258 |
| Nov 11, 2025 | 49.66 | 50.25 | 49.64 | 50.25 | 50.11 | 0.90% | 169,283 |
| Nov 10, 2025 | 49.46 | 49.80 | 49.29 | 49.80 | 49.66 | 1.94% | 118,976 |
| Nov 7, 2025 | 48.79 | 48.86 | 48.72 | 48.85 | 48.71 | -0.99% | 160,698 |
| Nov 6, 2025 | 49.29 | 49.54 | 49.29 | 49.34 | 49.20 | -0.72% | 17,373 |
| Nov 5, 2025 | 49.53 | 49.80 | 49.53 | 49.70 | 49.56 | 2.00% | 10,969 |
| Nov 4, 2025 | 49.13 | 49.14 | 48.71 | 48.73 | 48.58 | -1.56% | 135,283 |
| Nov 3, 2025 | 50.03 | 50.03 | 49.42 | 49.50 | 49.36 | -2.35% | 133,704 |
| Oct 31, 2025 | 50.27 | 50.69 | 50.27 | 50.69 | 50.54 | 0.39% | 104,486 |
| Oct 30, 2025 | 50.28 | 50.52 | 49.99 | 50.49 | 50.35 | 0.68% | 39,927 |
| Oct 29, 2025 | 52.22 | 52.24 | 50.15 | 50.15 | 50.01 | -4.69% | 91,707 |
| Oct 28, 2025 | 52.78 | 52.78 | 52.62 | 52.62 | 52.47 | -0.43% | 15,115 |
| Oct 27, 2025 | 53.43 | 53.43 | 52.76 | 52.85 | 52.70 | -0.49% | 73,645 |
| Oct 24, 2025 | 52.19 | 53.11 | 52.19 | 53.11 | 52.96 | 2.00% | 115,483 |
| Oct 23, 2025 | 52.37 | 52.37 | 52.07 | 52.07 | 51.92 | -1.28% | 195,497 |
| Oct 22, 2025 | 52.70 | 52.75 | 52.58 | 52.75 | 52.59 | -0.20% | 8,063 |
| Oct 21, 2025 | 53.11 | 53.11 | 52.79 | 52.85 | 52.70 | -0.10% | 57,802 |
| Oct 20, 2025 | 53.12 | 54.48 | 52.56 | 52.91 | 52.75 | -0.86% | 111,880 |
| Oct 17, 2025 | 52.33 | 53.37 | 52.33 | 53.37 | 53.21 | 2.72% | 49,793 |
| Oct 16, 2025 | 52.10 | 52.10 | 51.66 | 51.95 | 51.80 | -0.68% | 166,663 |
| Oct 15, 2025 | 52.49 | 52.49 | 52.30 | 52.31 | 52.15 | 0.84% | 22,533 |
| Oct 14, 2025 | 53.99 | 53.99 | 51.78 | 51.87 | 51.72 | -3.19% | 9,155 |
| Oct 13, 2025 | 55.00 | 55.00 | 52.66 | 53.58 | 53.43 | 2.72% | 1,533 |
| Oct 10, 2025 | 52.18 | 52.21 | 52.02 | 52.16 | 52.01 | 0.64% | 96,678 |
| Oct 9, 2025 | 51.81 | 51.90 | 51.48 | 51.83 | 51.68 | -0.66% | 76,654 |
| Oct 8, 2025 | 52.17 | 52.24 | 52.01 | 52.18 | 52.02 | -0.11% | 215,972 |
| Oct 7, 2025 | 51.90 | 52.55 | 51.90 | 52.23 | 52.08 | -0.51% | 27,647 |
| Oct 6, 2025 | 53.10 | 53.16 | 52.50 | 52.50 | 52.35 | -2.21% | 28,305 |
| Oct 3, 2025 | 53.28 | 53.84 | 53.28 | 53.68 | 53.53 | 0.82% | 33,377 |
| Oct 2, 2025 | 53.41 | 53.43 | 53.08 | 53.25 | 53.10 | -0.50% | 50,065 |
| Oct 1, 2025 | 53.56 | 53.56 | 53.30 | 53.52 | 53.36 | 0.80% | 85,995 |
| Sep 30, 2025 | 53.00 | 53.12 | 53.00 | 53.09 | 52.93 | 0.20% | 25,947 |
| Sep 29, 2025 | 52.71 | 53.10 | 52.66 | 52.98 | 52.83 | 1.55% | 39,110 |
| Sep 26, 2025 | 52.60 | 52.68 | 52.07 | 52.17 | 52.02 | -1.06% | 46,922 |