Dark

ANCTF
ALIMENTATION COUCHE-TARD
stock OTC

EOD

May 8, 2025

50.00USD-2.076%(-1.06)27,991

Pre-market

Dec 31, 1969

0.00USD-100.000%(-51.06)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	48.410000	51.030000	48.410000	50.000000	-2.076%	27,991	0.000%
2025-05-07	48.670000	51.440000	48.670000	51.060000	-0.565%	6,996	-2.076%
2025-05-06	51.650000	51.700000	51.340000	51.350000	-0.911%	6,164	-2.629%
2025-05-05	51.080000	51.822000	51.080000	51.822000	+0.178%	6,296	-3.516%
2025-05-02	50.730000	51.730000	50.730000	51.730000	+2.639%	4,691	-3.344%
2025-05-01	51.450000	51.450000	50.285000	50.400000	-3.707%	15,538	-0.794%
2025-04-30	52.000000	52.340000	51.785000	52.340000	-0.057%	6,007	-4.471%
2025-04-29	52.495000	52.495000	52.290100	52.370000	-1.000%	5,960	-4.525%
2025-04-28	52.192345	53.010000	52.192345	52.899000	+1.573%	2,708	-5.480%
2025-04-25	52.098800	52.205400	51.921000	52.080000	+0.310%	8,599	-3.994%
2025-04-24	51.815000	51.918800	51.657000	51.918800	-1.966%	3,729	-3.696%
2025-04-23	53.610000	53.690000	52.960000	52.960000	+0.057%	4,680	-5.589%
2025-04-22	52.370000	53.090000	52.370000	52.930000	+2.231%	4,270	-5.536%
2025-04-21	47.850000	51.950000	47.850000	51.775000	+0.612%	28,857	-3.428%
2025-04-17	50.740000	51.460000	50.740000	51.460000	+1.800%	4,298	-2.837%
2025-04-16	50.125000	50.550000	50.125000	50.550000	+1.201%	6,095	-1.088%
2025-04-15	51.105900	51.105900	49.749000	49.950000	-1.712%	38,757	+0.100%
2025-04-14	51.110000	51.215000	50.740000	50.820000	-0.645%	6,945	-1.614%
2025-04-11	47.300000	51.150000	47.300000	51.150000	+4.281%	15,125	-2.248%
2025-04-10	48.630000	49.220000	48.630000	49.050000	-0.150%	6,842	+1.937%
2025-04-09	48.600000	49.680000	48.300000	49.123500	+1.390%	20,784	+1.784%
2025-04-08	49.540000	49.540000	48.008000	48.450000	+0.114%	17,265	+3.199%
2025-04-07	47.910000	49.495500	47.910000	48.395000	-2.457%	15,753	+3.316%
2025-04-04	50.710000	50.710000	49.300000	49.614000	-4.294%	12,667	+0.778%
2025-04-03	51.070000	52.669900	50.910000	51.840000	+2.178%	31,363	-3.549%
2025-04-02	49.680000	50.735000	49.680000	50.735000	+1.622%	6,504	-1.449%
2025-04-01	49.310000	50.080000	49.310000	49.925000	+1.252%	30,648	+0.150%
2025-03-31	48.662500	49.307500	48.630000	49.307500	+1.019%	3,978	+1.404%
2025-03-28	48.870000	49.040000	48.799000	48.810000	-0.428%	9,580	+2.438%
2025-03-27	48.800000	49.020000	48.506000	49.020000	+0.950%	9,808	+1.999%
2025-03-26	46.280000	49.080000	46.280000	48.558500	-1.558%	7,720	+2.969%
2025-03-25	45.610000	49.397000	45.610000	49.327000	+0.770%	40,893	+1.364%
2025-03-24	49.090000	49.855000	48.950000	48.950000	-0.184%	25,374	+2.145%
2025-03-21	49.325500	49.588000	49.030000	49.040000	-1.065%	18,437	+1.958%
2025-03-20	49.640000	49.640000	49.250000	49.568000	-0.065%	277,772	+0.872%
2025-03-19	47.700000	49.650000	47.700000	49.600000	+6.156%	19,415	+0.806%
2025-03-18	47.260000	47.260000	46.370000	46.723500	-1.697%	18,572	+7.013%
2025-03-17	45.880000	47.712200	45.880000	47.530000	+0.742%	15,623	+5.197%
2025-03-14	47.280000	47.360000	47.120000	47.180000	-0.380%	7,979	+5.977%
2025-03-13	47.853800	47.910000	47.360000	47.360000	-2.068%	19,386	+5.574%
2025-03-12	48.277600	48.489900	47.440000	48.360000	-0.083%	24,481	+3.391%
2025-03-11	49.260000	49.260000	47.920000	48.400000	-2.235%	53,582	+3.306%
2025-03-10	49.300000	49.680000	49.180000	49.506600	-2.238%	19,997	+0.997%
2025-03-07	51.200000	51.200000	50.320000	50.640000	-1.440%	11,726	-1.264%
2025-03-06	50.000000	51.620000	50.000000	51.380000	+3.380%	8,620	-2.686%
2025-03-05	49.999900	49.999900	48.850000	49.700000	+1.522%	12,846	+0.604%
2025-03-04	50.990000	50.990000	48.145500	48.955000	+0.338%	5,116	+2.135%
2025-03-03	49.608356	49.835000	48.720000	48.790000	-1.741%	5,812	+2.480%
2025-02-28	49.350000	49.700000	49.050000	49.654700	+1.427%	33,422	+0.695%
2025-02-27	48.932000	49.255000	48.785000	48.956000	-0.435%	31,837	+2.133%
2025-02-26	49.360000	49.360000	49.090000	49.170000	-2.382%	5,727	+1.688%
2025-02-25	50.080000	50.819500	50.040000	50.370000	+0.901%	5,504	-0.735%
2025-02-24	49.350000	50.200500	49.350000	49.920000	+1.155%	87,267	+0.160%
2025-02-21	49.888000	49.888000	49.250000	49.350000	-1.752%	36,326	+1.317%
2025-02-20	50.000000	50.260000	49.860000	50.230000	+0.020%	38,583	-0.458%
2025-02-19	50.380000	50.580000	50.150000	50.220000	-1.258%	9,032	-0.438%
2025-02-18	50.370000	51.045000	50.360000	50.860000	-0.617%	13,600	-1.691%
2025-02-14	51.594000	51.594000	51.176000	51.176000	-1.166%	16,806	-2.298%
2025-02-13	51.200000	51.780000	51.080000	51.780000	+2.211%	60,089	-3.438%
2025-02-12	50.490000	50.740000	50.300000	50.660000	-0.132%	102,474	-1.303%
2025-02-11	50.260000	50.998100	50.260000	50.727000	-0.434%	45,019	-1.433%
2025-02-10	51.321000	51.335000	50.830000	50.948000	-2.098%	12,444	-1.861%
2025-02-07	52.610000	52.740000	52.010000	52.040000	-0.895%	103,282	-3.920%
2025-02-06	52.340000	52.520000	52.193000	52.510000	0.000%	30,244	-4.780%
2025-02-05	52.649900	52.809000	52.467500	52.510000	-0.606%	36,233	-4.780%
2025-02-04	52.000000	53.190000	52.000000	52.830000	+2.087%	23,350	-5.357%
2025-02-03	51.100000	52.050000	50.895000	51.750000	-2.174%	87,344	-3.382%
2025-01-31	53.540000	53.990000	52.800000	52.900000	-0.955%	73,188	-5.482%
2025-01-30	53.090000	53.800000	53.089000	53.410000	+1.617%	39,380	-6.385%
2025-01-29	52.440000	52.760000	52.430000	52.560000	-0.315%	3,447	-4.871%
2025-01-28	52.170000	52.800000	52.120000	52.726000	+0.163%	28,978	-5.170%
2025-01-27	52.715000	52.938927	52.420100	52.640000	-0.275%	193,747	-5.015%
2025-01-24	52.470000	53.385800	52.470000	52.785000	-0.919%	148,319	-5.276%
2025-01-23	53.400000	53.540000	53.140000	53.274835	+0.556%	184,219	-6.147%
2025-01-22	53.000000	53.337500	52.980100	52.980100	-0.056%	49,073	-5.625%
2025-01-21	52.540000	53.240000	52.540000	53.010000	-0.432%	93,625	-5.678%
2025-01-17	53.260000	53.750100	53.192000	53.240000	+0.605%	44,431	-6.086%
2025-01-16	52.883000	53.090000	52.860000	52.920000	+0.246%	41,548	-5.518%
2025-01-15	52.417500	52.962000	52.347500	52.790000	+1.539%	62,558	-5.285%
2025-01-14	51.130000	52.215000	51.130000	51.990000	-0.631%	84,667	-3.828%
2025-01-13	52.700000	52.856000	52.310000	52.320000	-1.413%	180,455	-4.434%
2025-01-10	52.690100	53.600000	52.690000	53.070000	-1.182%	59,612	-5.785%
2025-01-08	53.686000	53.705000	53.610000	53.705000	+1.599%	176,851	-6.899%
2025-01-07	53.560000	53.560000	52.728800	52.860000	-1.381%	179,915	-5.411%
2025-01-06	54.430000	54.430000	53.525000	53.600000	-0.970%	60,663	-6.716%
2025-01-03	55.970000	55.970000	54.125000	54.125000	-1.187%	69,359	-7.621%
2025-01-02	54.795000	55.405000	54.630000	54.775000	-1.450%	95,075	-8.717%
2024-12-31	55.049184	55.650000	54.910000	55.581000	+0.864%	154,484	-10.041%
2024-12-30	55.144400	55.144400	54.860000	55.105000	-0.855%	48,401	-9.264%
2024-12-27	55.500000	55.580000	55.090000	55.580000	-0.750%	47,092	-10.040%
2024-12-26	51.160000	56.630000	51.160000	56.000000	+0.074%	5,888	-10.714%
2024-12-24	55.641500	55.958500	55.641500	55.958500	-0.323%	27,863	-10.648%
2024-12-23	54.410000	56.290000	54.410000	56.140100	+0.054%	117,292	-10.937%
2024-12-20	52.770000	56.810000	52.770000	56.110000	+1.235%	59,290	-10.889%
2024-12-19	54.620000	55.775000	54.620000	55.425500	+0.173%	64,393	-9.789%
2024-12-18	56.800000	56.800000	54.992700	55.330000	-1.653%	54,456	-9.633%
2024-12-17	56.350000	56.808000	56.180000	56.260000	-0.131%	16,780	-11.127%
2024-12-16	56.537000	56.537000	56.261000	56.334000	-0.943%	30,261	-11.244%
2024-12-13	56.970000	57.600000	56.870000	56.870000	+0.229%	61,125	-12.080%
2024-12-12	56.895000	56.895000	56.537500	56.740000	-1.110%	12,877	-11.879%
2024-12-11	57.140000	57.412000	57.133000	57.376600	+0.274%	175,991	-12.856%
2024-12-10	57.010000	57.302500	56.965000	57.220000	-0.435%	9,416	-12.618%
2024-12-09	58.000000	58.000000	57.470000	57.470000	-0.200%	38,854	-12.998%
2024-12-06	58.210000	58.245000	57.560000	57.585000	-0.852%	41,381	-13.172%
2024-12-05	59.000000	59.115000	58.080000	58.080000	-0.684%	78,063	-13.912%
2024-12-04	59.030000	59.114000	58.480000	58.480000	-0.561%	306,689	-14.501%
2024-12-03	59.440000	59.440000	58.740000	58.810000	-0.575%	8,731	-14.980%
2024-12-02	58.100000	59.216000	58.100000	59.150000	+0.555%	6,842	-15.469%
2024-11-29	58.822500	58.886500	58.810000	58.823500	-0.113%	5,769	-15.000%
2024-11-27	56.030000	59.060200	55.969500	58.890000	+5.020%	81,649	-15.096%
2024-11-26	54.130000	56.120000	54.130000	56.075000	+0.565%	22,807	-10.834%
2024-11-25	56.100000	56.697000	55.670000	55.760000	-0.871%	797,890	-10.330%
2024-11-22	56.330000	56.500000	56.149000	56.250000	-0.107%	11,640	-11.111%
2024-11-21	52.640000	56.320000	52.640000	56.310000	+1.845%	86,532	-11.206%
2024-11-20	54.880000	55.320000	54.842000	55.290000	-0.665%	71,262	-9.568%
2024-11-19	55.700000	56.000000	55.576000	55.660000	-0.454%	30,485	-10.169%
2024-11-18	55.770000	56.000000	55.660000	55.914000	-0.597%	183,485	-10.577%
2024-11-15	57.370000	57.370000	55.750000	56.250000	-3.017%	159,055	-11.111%
2024-11-14	56.900000	58.700000	56.900000	58.000000	+3.148%	216,321	-13.793%
2024-11-13	56.110000	56.280000	55.424000	56.230000	+1.535%	97,497	-11.079%
2024-11-12	54.825000	55.500000	54.825000	55.380000	+0.691%	89,087	-9.715%
2024-11-11	55.437200	56.105000	55.000000	55.000000	-0.542%	37,620	-9.091%
2024-11-08	55.050000	55.617500	55.050000	55.300000	-0.072%	156,459	-9.584%
2024-11-07	55.170000	55.490000	54.800000	55.340000	+1.597%	99,540	-9.649%
2024-11-06	53.750000	54.470000	53.550000	54.470000	+2.503%	219,008	-8.206%
2024-11-05	52.110000	53.330000	52.110000	53.140000	+1.996%	42,606	-5.909%
2024-11-04	52.600000	52.600000	52.070000	52.100000	-0.230%	15,071	-4.031%
2024-11-01	52.545000	52.866300	52.220000	52.220000	-0.420%	38,241	-4.251%
2024-10-31	53.173200	53.173200	52.050000	52.440000	-1.436%	30,373	-4.653%
2024-10-30	52.085000	53.204000	52.085000	53.204000	+1.395%	28,149	-6.022%
2024-10-29	55.000000	55.000000	52.472000	52.472000	-1.679%	7,085	-4.711%
2024-10-28	51.255000	53.400000	51.255000	53.368000	+3.857%	8,811	-6.311%
2024-10-25	52.200000	52.200000	51.386000	51.386000	-1.503%	13,540	-2.697%
2024-10-24	53.830000	53.830000	52.170000	52.170000	-1.916%	13,113	-4.159%
2024-10-23	53.310000	53.610100	53.189000	53.189000	-1.025%	4,617	-5.996%
2024-10-22	53.398000	53.899900	52.970000	53.739900	+0.398%	75,888	-6.959%
2024-10-21	53.331900	53.600000	53.310000	53.527000	+0.257%	7,686	-6.589%
2024-10-18	52.660000	53.810000	52.660000	53.390000	-0.111%	7,563	-6.350%
2024-10-17	53.025000	53.574000	52.880000	53.449500	-0.909%	7,888	-6.454%
2024-10-16	53.200600	53.940000	53.200600	53.940000	+1.831%	9,488	-7.304%
2024-10-15	52.850000	52.970000	52.280000	52.970000	+0.512%	16,342	-5.607%
2024-10-14	52.500000	53.100000	52.500000	52.700000	+0.285%	4,532	-5.123%
2024-10-11	54.449900	54.530000	52.550000	52.550000	-3.472%	26,773	-4.853%
2024-10-10	53.790000	54.492000	53.736000	54.440000	+1.272%	10,799	-8.156%
2024-10-09	53.500000	54.090000	53.500000	53.756000	-0.984%	10,555	-6.987%
2024-10-08	54.750000	54.750000	54.030000	54.290000	+0.277%	7,721	-7.902%
2024-10-07	54.240000	54.394000	53.937000	54.140000	-0.697%	34,206	-7.647%
2024-10-04	54.550000	54.670000	54.341000	54.520000	+0.129%	7,415	-8.291%
2024-10-03	54.095600	55.050000	54.095600	54.450000	+0.276%	12,308	-8.173%
2024-10-02	54.136200	55.000000	54.020000	54.300000	-1.300%	4,784	-7.919%
2024-10-01	55.240000	55.310000	55.005000	55.015000	-0.641%	4,427	-9.116%
2024-09-30	55.600000	55.780550	55.240000	55.370000	-0.894%	8,855	-9.698%
2024-09-27	56.332500	56.332500	55.869500	55.869500	+0.294%	3,366	-10.506%
2024-09-26	53.190000	55.780000	53.190000	55.706000	+0.060%	9,550	-10.243%
2024-09-25	55.820000	56.140000	55.620000	55.672700	-0.692%	55,255	-10.189%
2024-09-24	56.569900	56.569900	55.996000	56.060500	-1.075%	72,172	-10.811%
2024-09-23	56.780000	57.100000	56.620000	56.669500	+0.710%	117,400	-11.769%
2024-09-20	55.000000	56.270000	55.000000	56.270000	+0.541%	8,969	-11.143%
2024-09-19	56.290000	56.290000	55.830000	55.967300	+0.806%	27,276	-10.662%
2024-09-18	55.440000	55.790000	55.440000	55.520000	+0.170%	8,442	-9.942%
2024-09-17	55.960000	55.960000	55.390000	55.426000	-0.528%	15,269	-9.790%
2024-09-16	55.170000	55.720000	55.170000	55.720000	+0.997%	8,906	-10.266%
2024-09-13	55.770000	55.820000	55.160000	55.170000	-1.129%	5,862	-9.371%
2024-09-12	56.556000	56.590000	55.800000	55.800000	-1.088%	15,434	-10.394%
2024-09-11	56.440000	56.500000	55.920000	56.414000	+0.114%	7,954	-11.370%
2024-09-10	56.750300	56.750300	56.010000	56.350000	-1.572%	18,226	-11.269%
2024-09-09	57.000000	57.390000	56.530000	57.250000	+1.090%	10,918	-12.664%
2024-09-06	56.500000	56.820000	55.540000	56.632800	+1.492%	9,822	-11.712%
2024-09-05	55.000000	55.800000	54.640000	55.800000	+0.977%	10,130	-10.394%
2024-09-04	55.000000	56.074000	55.000000	55.260000	-0.163%	52,559	-9.519%
2024-09-03	56.500000	56.582500	55.310000	55.350000	-2.827%	83,340	-9.666%
2024-08-30	56.790000	57.200000	56.600000	56.960000	-1.657%	22,089	-12.219%
2024-08-29	58.000000	58.356000	57.890000	57.920000	-1.129%	9,407	-13.674%
2024-08-28	59.830000	59.830000	58.510000	58.581300	-0.811%	7,718	-14.649%
2024-08-27	59.210000	59.430000	58.920000	59.060000	+1.378%	21,006	-15.340%
2024-08-26	58.000000	58.360000	57.990000	58.257500	+0.600%	10,372	-14.174%
2024-08-23	57.950000	58.508000	57.820000	57.910000	-0.038%	9,205	-13.659%
2024-08-22	59.181500	59.188800	57.798000	57.932000	-1.930%	181,806	-13.692%
2024-08-21	59.760000	59.760000	59.072000	59.072000	-0.669%	235,633	-15.358%
2024-08-20	61.020000	61.020000	59.469900	59.470000	-0.668%	54,142	-15.924%
2024-08-19	59.490000	61.260000	59.490000	59.870000	-2.045%	181,926	-16.486%
2024-08-16	61.120000	61.120000	61.068000	61.120000	+0.193%	2,430	-18.194%
2024-08-15	60.540000	61.270000	60.300000	61.002000	+1.874%	79,538	-18.035%
2024-08-14	59.780000	59.880000	59.710000	59.880000	-0.399%	71,943	-16.500%
2024-08-13	59.205000	60.120000	59.205000	60.120000	+2.725%	20,781	-16.833%
2024-08-12	58.440000	58.560000	58.381500	58.525000	+0.558%	73,089	-14.566%
2024-08-09	57.960000	58.370000	57.910000	58.200000	+0.276%	367,830	-14.089%
2024-08-08	57.760000	58.040000	57.640000	58.040000	+1.373%	61,036	-13.853%
2024-08-07	58.517800	58.517800	56.850000	57.253700	-2.297%	129,566	-12.669%
2024-08-06	58.045000	59.230000	57.890000	58.600000	+1.869%	54,250	-14.676%
2024-08-05	55.230000	58.690000	55.230000	57.525000	-2.434%	4,653	-13.081%
2024-08-02	58.660000	58.960000	58.050000	58.960000	-1.380%	61,999	-15.197%
2024-08-01	60.910000	60.910000	59.680000	59.785000	-2.670%	24,910	-16.367%
2024-07-31	61.190000	61.860000	61.120000	61.425000	+1.111%	54,827	-18.600%
2024-07-30	60.530000	60.750000	60.530000	60.750000	+0.563%	49,720	-17.695%
2024-07-29	59.965000	60.410000	59.930000	60.410000	+1.138%	21,747	-17.232%
2024-07-26	60.094000	60.094000	59.500000	59.730000	+0.227%	53,966	-16.290%
2024-07-25	59.470000	59.950000	59.470000	59.595000	-0.653%	25,794	-16.100%
2024-07-24	59.481800	59.990000	59.481800	59.987000	+0.447%	60,955	-16.649%
2024-07-23	60.330000	60.380000	59.720000	59.720000	-0.682%	57,920	-16.276%
2024-07-22	59.490000	60.230000	59.490000	60.130000	+0.915%	43,618	-16.847%
2024-07-19	59.778000	59.860000	59.560000	59.585000	-0.832%	94,844	-16.086%
2024-07-18	59.187100	60.120000	59.187100	60.085000	+1.221%	9,717	-16.785%
2024-07-17	59.370000	59.430000	59.146000	59.360000	-1.803%	77,790	-15.768%
2024-07-16	56.420000	60.450000	56.420000	60.450000	+1.188%	26,556	-17.287%
2024-07-15	59.700800	59.950000	59.320000	59.740000	+0.003%	30,926	-16.304%
2024-07-12	59.755000	60.000000	59.738000	59.738000	+0.688%	12,541	-16.301%
2024-07-11	60.250000	60.250000	59.057300	59.330000	-0.961%	316,730	-15.726%
2024-07-10	58.975000	60.040000	58.975000	59.905500	+2.578%	133,133	-16.535%
2024-07-09	57.980000	58.630000	57.932800	58.400000	+1.884%	521,399	-14.384%
2024-07-08	56.930000	57.399900	56.930000	57.320000	+0.420%	93,809	-12.770%
2024-07-05	56.260000	57.280000	56.260000	57.080000	-0.401%	590,558	-12.404%
2024-07-03	57.150000	57.490000	57.150000	57.310000	+1.005%	7,889	-12.755%
2024-07-02	55.811900	56.740000	55.629500	56.740000	+1.123%	34,012	-11.879%
2024-07-01	57.725000	57.800000	55.400000	56.110000	-0.071%	7,462	-10.889%
2024-06-28	56.520000	56.770000	56.140000	56.150000	-0.690%	634,178	-10.953%
2024-06-27	56.000000	56.630000	56.000000	56.540000	+0.018%	631,172	-11.567%
2024-06-26	55.250000	57.030000	54.969500	56.530000	-3.111%	123,123	-11.551%
2024-06-25	57.760000	58.345000	57.560000	58.345000	+1.523%	299,125	-14.303%
2024-06-24	57.050000	58.000000	56.710000	57.470000	+0.913%	95,629	-12.998%
2024-06-21	56.440000	57.650000	56.382000	56.950000	+1.371%	231,412	-12.204%
2024-06-20	55.010000	56.750000	55.010000	56.180000	+1.152%	37,989	-11.000%
2024-06-18	55.750000	56.085000	55.540000	55.540000	-0.430%	16,000	-9.975%
2024-06-17	55.000000	55.805000	54.980000	55.780000	+1.234%	136,178	-10.362%
2024-06-14	55.750000	55.750500	55.100000	55.100000	-4.274%	148,267	-9.256%
2024-06-13	57.760000	57.970000	57.020000	57.560000	-0.818%	94,514	-13.134%
2024-06-12	55.440000	58.356000	55.440000	58.035000	+3.375%	325,518	-13.845%
2024-06-11	56.225865	56.370000	55.907000	56.140000	-0.883%	75,309	-10.937%
2024-06-10	58.320000	58.320000	56.220000	56.640000	-2.872%	598,745	-11.723%
2024-06-07	58.350100	58.390000	58.280000	58.315000	-0.384%	48,990	-14.259%
2024-06-06	58.640000	58.680000	58.500000	58.540000	+0.983%	155,097	-14.588%
2024-06-05	57.560000	58.177500	57.560000	57.970000	-0.052%	64,716	-13.748%
2024-06-04	58.024900	58.130000	57.642500	58.000000	-0.695%	306,731	-13.793%
2024-06-03	57.910000	58.532500	57.880000	58.406000	+1.966%	49,036	-14.392%
2024-05-31	57.500000	57.500000	56.890000	57.280000	+0.105%	315,549	-12.709%
2024-05-30	56.749900	57.540000	56.749900	57.220000	+0.474%	31,300	-12.618%
2024-05-29	58.425000	58.425000	56.950000	56.950000	-3.229%	56,749	-12.204%
2024-05-28	58.570000	59.065000	58.545000	58.850000	+0.427%	162,111	-15.038%
2024-05-24	57.600000	58.675000	57.575000	58.600000	+0.843%	123,324	-14.676%
2024-05-23	57.780000	58.360000	57.650000	58.110000	+2.850%	227,460	-13.956%
2024-05-22	55.000000	56.500000	55.000000	56.500000	+1.367%	111,550	-11.504%
2024-05-21	52.350000	55.891000	52.350000	55.738000	+0.792%	21,567	-10.295%
2024-05-20	55.980000	55.980000	54.990000	55.300000	-0.432%	4,720	-9.584%
2024-05-17	55.610000	55.699000	55.330000	55.540000	-0.323%	43,565	-9.975%
2024-05-16	56.450000	56.500000	55.610000	55.720000	-1.188%	47,137	-10.266%
2024-05-15	56.340000	56.680000	56.290000	56.390000	+0.958%	142,908	-11.332%
2024-05-14	54.210000	55.855000	54.210000	55.855000	+1.086%	80,366	-10.482%
2024-05-13	55.815195	56.250000	54.990000	55.255000	-0.334%	182,203	-9.510%
2024-05-10	54.770000	55.450000	54.770000	55.440000	+1.446%	77,785	-9.812%
2024-05-09	54.820000	55.110000	54.630000	54.650000	-0.073%	577,113	-8.509%
2024-05-08	54.820000	54.820000	54.240000	54.690000	+0.515%	74,322	-8.576%
2024-05-07	55.045000	55.045000	54.230000	54.410000	-1.212%	46,208	-8.105%
2024-05-06	54.930000	55.337500	54.850000	55.077500	+0.342%	15,535	-9.219%
2024-05-03	55.300000	55.300000	54.430000	54.890000	+0.128%	97,856	-8.909%
2024-05-02	55.496000	55.496000	54.820000	54.820000	-0.418%	86,342	-8.792%
2024-05-01	55.040000	55.397400	54.990000	55.050000	-1.397%	91,501	-9.173%
2024-04-30	56.447700	56.447700	55.420100	55.830000	-2.173%	294,381	-10.442%
2024-04-29	56.700000	57.350000	56.700000	57.070000	+0.299%	36,701	-12.388%
2024-04-26	56.920000	57.220000	56.900000	56.900000	+0.441%	34,306	-12.127%
2024-04-25	56.000000	56.650000	55.810000	56.650000	-0.176%	23,736	-11.739%
2024-04-24	56.922100	57.500000	56.620100	56.750000	-0.596%	45,298	-11.894%
2024-04-23	56.800000	57.727000	56.800000	57.090000	+0.070%	129,888	-12.419%
2024-04-22	55.630000	57.060000	55.630000	57.050000	+3.183%	335,307	-12.358%
2024-04-19	55.370000	55.690000	55.086200	55.290000	+1.087%	27,286	-9.568%
2024-04-18	54.700000	55.060000	54.260000	54.695500	-0.008%	6,331	-8.585%
2024-04-17	54.727600	54.790000	54.040000	54.700000	+0.681%	11,430	-8.592%
2024-04-16	54.400000	54.680000	54.330000	54.330000	-1.272%	143,832	-7.970%
2024-04-15	55.000000	55.272500	54.792292	55.030000	+0.456%	488,541	-9.140%
2024-04-12	54.925000	54.953300	54.551300	54.780000	-1.048%	73,396	-8.726%
2024-04-11	55.200000	55.458000	54.800000	55.360000	+0.344%	66,933	-9.682%
2024-04-10	55.020000	55.260000	55.020000	55.170000	-1.111%	25,757	-9.371%
2024-04-09	55.846500	55.890000	55.417000	55.790000	-0.538%	55,356	-10.378%
2024-04-08	55.670000	56.870000	55.670000	56.091500	+1.052%	110,096	-10.860%
2024-04-05	54.050000	55.710000	54.050000	55.507500	+1.291%	136,365	-9.922%
2024-04-04	55.340000	55.600000	54.800000	54.800000	-0.635%	62,950	-8.759%
2024-04-03	54.887900	55.440000	54.740000	55.150000	+0.218%	44,215	-9.338%
2024-04-02	55.650000	55.650000	54.860000	55.030000	-1.238%	81,115	-9.140%
2024-04-01	56.883500	57.450000	55.625000	55.720000	-2.671%	129,006	-10.266%
2024-03-28	56.140000	57.480000	56.140000	57.249258	+0.711%	89,277	-12.663%
2024-03-27	56.600100	57.480000	56.600100	56.845000	+0.114%	21,139	-12.042%
2024-03-26	57.000000	57.700000	56.500000	56.780000	-1.594%	11,356	-11.941%
2024-03-25	56.700000	57.800000	56.700000	57.700000	+0.733%	169,419	-13.345%
2024-03-22	58.100000	58.100000	56.100000	57.280000	-1.322%	85,523	-12.709%
2024-03-21	58.990000	58.990000	55.280000	58.047400	-3.254%	342,847	-13.863%
2024-03-20	60.750000	60.750000	59.950000	60.000000	-1.275%	5,478	-16.667%
2024-03-19	59.600000	60.961500	59.600000	60.775000	+1.771%	7,091	-17.729%
2024-03-18	61.660000	61.660000	59.650000	59.717500	-3.323%	9,131	-16.272%
2024-03-15	61.399400	62.140000	61.169300	61.770000	+1.235%	19,540	-19.055%
2024-03-14	61.470000	61.478400	60.701900	61.016700	-1.316%	4,337	-18.055%
2024-03-13	61.712000	61.830696	61.574300	61.830696	+0.188%	27,413	-19.134%
2024-03-12	61.446600	61.714700	61.180000	61.714700	+1.281%	3,254	-18.982%
2024-03-11	61.390000	61.546000	60.934000	60.934000	-0.759%	4,000	-17.944%
2024-03-08	62.622000	62.650000	60.935000	61.400000	-2.214%	16,893	-18.567%
2024-03-07	62.000000	63.299000	62.000000	62.790000	+1.528%	6,878	-20.369%
2024-03-06	61.810000	62.050000	61.670000	61.845000	+0.138%	22,516	-19.153%
2024-03-05	61.764500	61.764500	61.750000	61.760000	+0.378%	2,591	-19.041%
2024-03-04	62.000000	62.107000	61.448400	61.527622	-0.396%	6,626	-18.736%
2024-03-01	61.880000	61.965000	61.300000	61.772500	-1.306%	4,531	-19.058%
2024-02-29	62.308000	62.590000	62.092900	62.590000	+0.538%	199,410	-20.115%
2024-02-28	62.476100	62.644000	62.176000	62.255200	-2.102%	11,733	-19.685%
2024-02-27	62.920000	63.830000	62.920000	63.592200	-0.513%	18,639	-21.374%
2024-02-26	64.000000	64.340000	63.920000	63.920000	+0.251%	7,304	-21.777%
2024-02-23	63.895000	63.913300	63.687391	63.760000	+0.330%	9,242	-21.581%
2024-02-22	62.997200	64.169800	62.997200	63.550000	+1.183%	5,980	-21.322%
2024-02-21	63.320000	63.320000	62.671900	62.807100	+0.331%	5,774	-20.391%
2024-02-20	62.200000	62.800000	62.200000	62.600000	+2.724%	6,995	-20.128%
2024-02-16	61.500000	61.990000	60.867089	60.940000	-1.543%	8,923	-17.952%
2024-02-15	62.108000	62.180000	61.590000	61.895000	+0.170%	5,133	-19.218%
2024-02-14	59.730000	61.790000	59.730000	61.790000	+4.340%	17,803	-19.081%
2024-02-13	59.630000	59.730000	59.220000	59.220000	-1.456%	5,160	-15.569%
2024-02-12	60.450000	60.579900	59.866000	60.095000	-0.257%	6,487	-16.798%
2024-02-09	59.747100	60.277500	59.589000	60.250000	+1.774%	5,628	-17.012%
2024-02-08	58.490000	59.200000	58.490000	59.200000	+0.972%	36,404	-15.541%
2024-02-07	59.160000	59.212000	58.600000	58.630000	-0.462%	5,934	-14.719%
2024-02-06	58.684100	58.907500	58.502500	58.902300	+1.034%	13,109	-15.114%
2024-02-05	58.800000	59.530000	58.250000	58.299200	-1.936%	8,691	-14.236%
2024-02-02	59.417500	59.560000	59.000000	59.450000	-0.109%	11,342	-15.896%
2024-02-01	59.143700	59.877300	59.143700	59.515000	+0.873%	5,232	-15.988%
2024-01-31	59.630000	59.885500	59.000000	59.000000	-1.830%	3,895	-15.254%
2024-01-30	59.737500	60.100000	59.677500	60.100000	+0.941%	36,937	-16.805%
2024-01-29	60.150000	60.150000	59.334000	59.540000	+0.283%	10,990	-16.023%
2024-01-26	59.570000	59.760000	59.356800	59.372100	-0.699%	50,759	-15.785%
2024-01-25	59.945000	60.315000	59.650000	59.790000	-0.641%	322,141	-16.374%
2024-01-24	60.400000	60.864100	60.090000	60.175500	-0.363%	44,618	-16.910%
2024-01-23	59.840000	60.661000	59.840000	60.395000	+0.927%	10,597	-17.212%
2024-01-22	60.700000	60.750000	59.840100	59.840100	-1.563%	175,603	-16.444%
2024-01-19	61.480000	61.480000	59.840000	60.790000	+0.930%	7,561	-17.750%
2024-01-18	58.650900	60.230000	58.650900	60.230000	+2.922%	6,046	-16.985%
2024-01-17	57.650000	58.520000	57.380000	58.520000	+0.034%	8,083	-14.559%
2024-01-16	58.090000	58.900000	57.440000	58.499900	+0.464%	15,268	-14.530%
2024-01-12	60.000000	60.000000	58.230000	58.230000	-2.307%	8,624	-14.134%
2024-01-11	59.950000	59.950000	58.830000	59.605000	-0.451%	25,665	-16.114%
2024-01-10	59.494000	60.125000	59.494000	59.875000	+0.554%	6,856	-16.493%
2024-01-09	59.186700	59.630000	59.186700	59.545000	-0.626%	11,575	-16.030%
2024-01-08	59.000000	59.920000	58.962500	59.920000	+0.184%	21,924	-16.555%
2024-01-05	59.520000	60.049000	59.190000	59.810000	+0.787%	6,242	-16.402%
2024-01-04	59.550000	59.550000	58.987500	59.342800	+0.190%	9,638	-15.744%
2024-01-03	58.581100	59.230000	58.581100	59.230000	+1.300%	34,974	-15.583%
2024-01-02	58.000000	58.744500	58.000000	58.470000	-0.473%	93,151	-14.486%
2023-12-29	58.810000	59.120000	58.500000	58.748000	-0.088%	33,432	-14.891%
2023-12-28	58.790000	59.590000	58.613500	58.800000	+0.017%	99,597	-14.966%
2023-12-27	57.800000	58.790000	57.780000	58.790000	+1.783%	18,184	-14.952%
2023-12-26	57.520000	57.760000	57.520000	57.760000	+0.482%	2,511	-13.435%
2023-12-22	57.532500	57.600000	57.180000	57.483200	+2.132%	3,459	-13.018%
2023-12-21	56.370000	57.050000	56.033500	56.283000	-0.382%	100,912	-11.163%
2023-12-20	57.070000	57.127500	55.950000	56.499000	-0.463%	20,578	-11.503%
2023-12-19	56.431900	57.087000	56.348200	56.762000	+2.173%	65,350	-11.913%
2023-12-18	55.500000	55.702500	55.435100	55.555000	+0.027%	34,255	-9.999%
2023-12-15	55.694300	55.763300	55.540000	55.540000	-0.112%	117,576	-9.975%
2023-12-14	57.230000	57.230000	54.575000	55.602400	-2.844%	23,908	-10.076%
2023-12-13	56.370000	57.230000	56.230000	57.230000	+1.544%	205,603	-12.633%
2023-12-12	55.570000	56.448300	55.450000	56.360000	-0.058%	227,918	-11.285%
2023-12-11	56.280000	56.822300	56.190000	56.392500	-0.021%	82,803	-11.336%
2023-12-08	56.550000	56.798500	55.871500	56.404100	-0.223%	103,528	-11.354%
2023-12-07	56.680000	57.133000	56.530000	56.530000	-0.859%	69,206	-11.551%
2023-12-06	57.560000	57.830000	57.020000	57.020000	+0.440%	80,185	-12.311%
2023-12-05	57.580000	57.899600	56.770000	56.770000	-1.390%	41,025	-11.925%
2023-12-04	57.000000	57.570000	56.650000	57.570000	+1.089%	77,947	-13.149%
2023-12-01	57.260200	57.260200	56.010000	56.950000	-0.088%	65,248	-12.204%
2023-11-30	56.040000	57.000000	55.450000	57.000000	+1.786%	78,177	-12.281%
2023-11-29	57.250000	57.250000	55.295000	56.000000	-3.730%	26,601	-10.714%
2023-11-28	57.680000	58.540000	57.410000	58.170000	+0.588%	44,558	-14.045%
2023-11-27	58.040000	58.200000	57.720000	57.830000	-0.842%	71,216	-13.540%
2023-11-24	57.877500	58.422500	57.877500	58.321000	-0.187%	22,469	-14.268%
2023-11-22	57.055000	58.560000	57.055000	58.430000	+2.437%	37,063	-14.428%
2023-11-21	57.940000	57.940000	56.932500	57.040000	-0.938%	61,398	-12.342%
2023-11-20	57.150000	57.580000	57.150000	57.580000	+0.594%	28,033	-13.164%
2023-11-17	56.990000	57.240000	56.910000	57.240000	+0.832%	37,138	-12.648%
2023-11-16	56.351500	56.920000	56.351500	56.767900	+0.421%	75,729	-11.922%
2023-11-15	56.630000	57.955500	56.500000	56.530000	-1.068%	182,123	-11.551%

.dark-mode .xRC9Fc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRC9Fc{ color: #333333; background-color: white; border: 2px solid #333333; }ANCTFALIMENTATION COUCHE-TARDstock OTC

ANCTF
ALIMENTATION COUCHE-TARD
stock OTC