Dark

ANCTF
ALIMENTATION COUCHE-TARD
stock OTC

EOD

Jul 29, 2026

64.50USD-0.979%(-0.64)81,667

Pre-market

0.00USD-100.000%(-63.56)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	65.375000	65.410000	64.502000	64.502000	-0.979%	81,667	0.000%
2026-07-28	64.600000	65.710000	64.600000	65.140000	+2.486%	25,648	-0.979%
2026-07-27	63.250000	63.590000	63.250000	63.560100	+0.729%	11,367	+1.482%
2026-07-24	62.741700	63.100000	62.741700	63.100000	+0.366%	65,038	+2.222%
2026-07-23	62.942500	62.942500	62.608000	62.870000	-1.070%	119,263	+2.596%
2026-07-22	63.657000	63.770000	63.550000	63.550000	-0.173%	127,907	+1.498%
2026-07-21	64.300500	64.566000	63.660000	63.660000	-1.594%	30,423	+1.323%
2026-07-20	64.900000	64.900000	64.691000	64.691000	-0.107%	49,083	-0.292%
2026-07-17	64.763400	65.025000	64.530000	64.760000	+1.120%	21,110	-0.398%
2026-07-16	63.750000	64.150000	63.750000	64.042500	+1.093%	68,324	+0.717%
2026-07-15	63.790000	64.170000	63.350000	63.350000	-2.087%	110,743	+1.818%
2026-07-14	64.340000	64.700000	64.340000	64.700000	-0.108%	8,635	-0.306%
2026-07-13	64.530000	64.870000	64.530000	64.770000	+0.718%	67,931	-0.414%
2026-07-10	64.109000	64.740000	64.109000	64.308000	+0.466%	84,687	+0.302%
2026-07-09	64.486111	64.510000	63.910000	64.010000	-2.582%	1,772,271	+0.769%
2026-07-08	65.000000	65.988000	65.000000	65.706500	+1.606%	38,307	-1.833%
2026-07-07	64.456000	64.750100	64.224000	64.668000	+1.116%	69,117	-0.257%
2026-07-06	64.205000	64.205000	63.832000	63.954000	+0.632%	33,343	+0.857%
2026-07-02	63.155200	63.820000	62.901100	63.552500	+5.037%	1,974,662	+1.494%
2026-07-01	59.990000	64.040000	56.710000	60.505000	-5.016%	1,337	+6.606%
2026-06-30	64.250100	64.290000	63.554000	63.700000	-0.964%	45,378	+1.259%
2026-06-29	65.710000	65.710000	64.320000	64.320000	-2.102%	149,335	+0.283%
2026-06-26	65.850000	65.850000	65.562000	65.701000	-0.211%	20,575	-1.825%
2026-06-25	66.060000	66.490000	65.715000	65.840000	-0.046%	602,870	-2.032%
2026-06-24	64.400000	66.100000	64.400000	65.870000	+2.283%	63,898	-2.077%
2026-06-23	61.000000	65.140000	61.000000	64.400000	+11.207%	730,025	+0.158%
2026-06-22	57.775000	58.190000	57.756400	57.910000	-0.754%	301,742	+11.383%
2026-06-18	59.020000	59.020000	57.480000	58.350000	-1.165%	45,902	+10.543%
2026-06-17	59.000100	59.037500	58.450000	59.037500	-0.719%	233,210	+9.256%
2026-06-16	59.660000	59.932500	59.140000	59.465000	-0.693%	38,146	+8.471%
2026-06-15	59.646000	60.082000	59.619600	59.880100	-0.300%	14,103	+7.719%
2026-06-12	60.600000	61.100000	60.060000	60.060000	-1.005%	11,702	+7.396%
2026-06-11	60.600000	60.670000	59.792000	60.670000	+1.198%	7,072	+6.316%
2026-06-10	59.200000	60.535000	59.200000	59.952000	+1.821%	114,518	+7.589%
2026-06-09	58.900000	59.220000	58.627500	58.880000	+0.787%	3,048	+9.548%
2026-06-08	59.250000	59.250000	58.263000	58.420000	-1.217%	89,079	+10.411%
2026-06-05	59.229900	59.420100	59.140000	59.140000	+1.319%	11,282	+9.067%
2026-06-04	57.310000	58.410000	57.310000	58.370000	+1.499%	62,195	+10.505%
2026-06-03	57.626000	57.626000	57.410000	57.508000	+0.451%	6,341	+12.162%
2026-06-02	56.390000	57.250000	56.390000	57.250000	+1.525%	137,391	+12.667%
2026-06-01	56.730100	56.770000	56.136000	56.390000	-0.304%	107,596	+14.386%
2026-05-29	55.190000	56.569304	55.190000	56.562000	+0.590%	70,514	+14.038%
2026-05-28	56.190000	56.243000	56.060000	56.230000	-0.619%	174,560	+14.711%
2026-05-27	55.850000	56.930000	55.850000	56.580000	+1.689%	71,845	+14.001%
2026-05-26	56.950000	56.950000	55.620000	55.640000	-2.319%	597,021	+15.927%
2026-05-22	56.936000	56.961000	56.822000	56.961000	-0.296%	5,760	+13.239%
2026-05-21	57.080000	57.350000	57.080000	57.130000	-1.192%	7,863	+12.904%
2026-05-20	57.565000	57.819000	57.290000	57.819000	+1.012%	3,485	+11.558%
2026-05-19	57.000000	57.620000	56.780000	57.240000	+0.421%	77,067	+12.687%
2026-05-18	57.900000	57.900000	56.960000	57.000000	-0.123%	2,259	+13.161%
2026-05-15	57.240000	57.386000	56.950000	57.070000	-0.869%	24,291	+13.023%
2026-05-14	56.970000	57.570000	56.970000	57.570000	+1.788%	11,623	+12.041%
2026-05-13	57.410000	57.410000	56.510100	56.558500	-1.484%	87,672	+14.045%
2026-05-12	57.750000	57.750000	56.941000	57.410207	-0.215%	66,451	+12.353%
2026-05-11	57.413000	57.546000	57.268000	57.534000	-0.724%	28,172	+12.111%
2026-05-08	57.910000	58.170000	57.830100	57.953500	+0.065%	24,799	+11.300%
2026-05-07	58.650000	58.650000	57.916000	57.916000	-0.795%	36,122	+11.372%
2026-05-06	58.590000	58.590000	58.312000	58.380000	-0.069%	30,572	+10.486%
2026-05-05	58.463000	58.470000	58.420100	58.420100	-0.220%	38,020	+10.411%
2026-05-04	58.387500	58.590000	58.387500	58.549000	-1.829%	39,805	+10.168%
2026-05-01	59.555000	59.760000	59.555000	59.640000	+0.931%	148,855	+8.152%
2026-04-30	56.080000	59.170000	56.080000	59.090000	+6.730%	50,671	+9.159%
2026-04-29	55.510000	55.528000	55.262000	55.364000	-0.137%	131,239	+16.505%
2026-04-28	55.079842	55.740000	55.000000	55.440000	-0.520%	139,123	+16.346%
2026-04-27	56.190000	56.190000	55.730000	55.730000	-0.801%	112,165	+15.740%
2026-04-24	56.670000	56.670000	56.110000	56.180000	-1.387%	205,066	+14.813%
2026-04-23	57.365000	57.365000	56.910000	56.970000	-0.520%	786,755	+13.221%
2026-04-22	54.960100	58.010000	54.960100	57.268000	-1.821%	38,329	+12.632%
2026-04-21	58.310000	58.430000	58.230000	58.330000	+0.521%	650,218	+10.581%
2026-04-20	57.659900	58.046000	57.659900	58.027500	+0.894%	51,373	+11.158%
2026-04-17	58.660000	58.660000	57.330000	57.513400	+2.065%	97,906	+12.151%
2026-04-16	56.358000	56.362000	56.205000	56.350000	-0.775%	13,093	+14.467%
2026-04-15	53.590000	56.790000	53.590000	56.790000	+1.519%	10,367	+13.580%
2026-04-14	52.790000	55.975000	52.790000	55.940000	+0.494%	357,303	+15.306%
2026-04-13	55.140000	55.710000	55.140000	55.665000	-1.216%	27,253	+15.875%
2026-04-10	57.310000	57.310000	56.140000	56.350000	-0.459%	7,038	+14.467%
2026-04-09	57.552600	57.552600	56.600100	56.610000	-2.293%	87,646	+13.941%
2026-04-08	58.640000	58.640000	57.810000	57.938600	+2.456%	37,413	+11.328%
2026-04-07	56.700000	56.700000	55.970000	56.550000	-0.859%	26,976	+14.062%
2026-04-06	56.350000	57.040000	56.350000	57.040000	+1.153%	52,145	+13.082%
2026-04-02	55.940000	56.550000	55.940000	56.390000	-0.353%	19,533	+14.386%
2026-04-01	57.180000	57.180000	56.540000	56.590000	+0.035%	94,051	+13.981%
2026-03-31	56.999900	56.999900	55.822000	56.570000	+1.635%	75,381	+14.022%
2026-03-30	56.285000	56.407000	55.470000	55.660000	-0.412%	91,462	+15.886%
2026-03-27	56.130000	56.130000	55.580000	55.890000	-1.254%	42,183	+15.409%
2026-03-26	56.668000	56.950000	56.600000	56.600000	-0.684%	47,782	+13.961%
2026-03-25	56.565000	57.137500	56.450000	56.990000	+0.551%	98,352	+13.181%
2026-03-24	57.340000	57.410000	56.677500	56.677500	-1.721%	84,047	+13.805%
2026-03-23	55.500000	57.750000	55.500000	57.670000	+4.229%	584,464	+11.847%
2026-03-20	55.050100	56.510000	55.050100	55.330000	-0.646%	43,364	+16.577%
2026-03-19	56.680000	56.780000	55.410000	55.690000	-3.037%	50,000	+15.823%
2026-03-18	62.580000	62.580000	56.800000	57.434000	-5.443%	5,753	+12.306%
2026-03-17	60.977500	61.026000	60.740000	60.740000	-1.155%	13,253	+6.194%
2026-03-16	57.150000	61.530000	57.150000	61.450000	+2.365%	120,906	+4.967%
2026-03-13	60.036500	60.155000	59.905000	60.030000	+0.267%	228,402	+7.450%
2026-03-12	56.240000	59.940000	56.240000	59.870000	+0.234%	61,113	+7.737%
2026-03-11	60.110000	60.116000	59.550000	59.730000	-1.792%	357,268	+7.989%
2026-03-10	60.655000	60.820000	60.520000	60.820000	+2.167%	8,046	+6.054%
2026-03-09	59.260000	59.720000	58.703200	59.530000	+0.422%	57,652	+8.352%
2026-03-06	60.360000	60.360000	59.230000	59.280000	-3.216%	183,642	+8.809%
2026-03-05	60.460000	61.250000	60.190000	61.250000	+0.823%	219,687	+5.309%
2026-03-04	60.250000	60.770000	60.092000	60.750000	+1.674%	44,700	+6.176%
2026-03-03	58.600000	59.981000	58.600000	59.750000	-0.483%	112,751	+7.953%
2026-03-02	60.450000	60.450000	59.710000	60.040000	-1.574%	263,285	+7.432%
2026-02-27	60.752500	61.780000	60.720000	61.000000	+1.010%	218,983	+5.741%
2026-02-26	57.710000	60.760000	57.710000	60.390000	-1.211%	96,397	+6.809%
2026-02-25	60.937000	61.220000	60.937000	61.130000	-0.892%	79,595	+5.516%
2026-02-24	61.660000	61.680000	61.278000	61.680000	-0.788%	94,572	+4.575%
2026-02-23	60.640000	62.170000	60.640000	62.170000	+1.968%	34,636	+3.751%
2026-02-20	61.180000	61.380000	60.950000	60.970000	-0.652%	71,685	+5.793%
2026-02-19	61.374000	61.710000	61.370000	61.370000	+0.846%	36,790	+5.103%
2026-02-18	60.910000	60.910000	60.310000	60.855000	-0.368%	252,355	+5.993%
2026-02-17	61.840000	61.840000	60.986000	61.080000	-0.602%	118,140	+5.602%
2026-02-13	60.950000	61.450000	60.950000	61.450000	+0.820%	16,938	+4.967%
2026-02-12	61.510000	61.730000	60.934000	60.950000	+0.066%	112,641	+5.828%
2026-02-11	58.000000	61.670000	58.000000	60.910000	+2.546%	136,244	+5.897%
2026-02-10	58.870000	60.540000	58.870000	59.398000	+1.674%	160,123	+8.593%
2026-02-09	58.000000	58.450000	58.000000	58.420000	+1.213%	52,501	+10.411%
2026-02-06	57.010000	57.720000	57.010000	57.720000	+1.245%	41,534	+11.750%
2026-02-05	58.330000	58.870000	57.010000	57.010000	-1.792%	377,833	+13.142%
2026-02-04	52.660000	58.080000	52.660000	58.050000	+4.783%	214,264	+11.115%
2026-02-03	53.715000	55.490000	53.715000	55.400000	+2.917%	475,212	+16.430%
2026-02-02	52.610100	53.830000	52.610100	53.830000	+3.202%	141,941	+19.825%
2026-01-30	52.315000	52.530000	52.160000	52.160000	-1.548%	133,290	+23.662%
2026-01-29	52.600000	52.980000	52.390000	52.980000	-0.038%	226,616	+21.748%
2026-01-28	53.870000	53.870000	52.960000	53.000000	-2.502%	186,380	+21.702%
2026-01-27	55.100000	55.100000	54.014000	54.360000	-1.271%	15,644	+18.657%
2026-01-26	55.155000	55.160000	54.800000	55.060000	-1.854%	32,220	+17.149%
2026-01-23	55.810000	56.410000	55.810000	56.100000	-0.638%	148,689	+14.977%
2026-01-22	54.850000	56.460000	54.850000	56.460000	+3.199%	189,200	+14.244%
2026-01-21	54.120000	54.770000	54.120000	54.710000	+2.858%	159,493	+17.898%
2026-01-20	53.000000	53.270000	52.820000	53.190000	+0.358%	44,182	+21.267%
2026-01-16	50.750000	53.000000	50.750000	53.000000	+0.684%	322,985	+21.702%
2026-01-15	53.300000	53.300000	52.560000	52.640000	-1.053%	150,733	+22.534%
2026-01-14	53.300000	53.665000	53.060000	53.200000	-0.188%	98,896	+21.244%
2026-01-13	54.072500	54.072500	53.075000	53.300000	-1.666%	186,980	+21.017%
2026-01-12	53.823600	54.415000	53.600000	54.203000	+0.899%	96,467	+19.001%
2026-01-09	54.210000	54.210000	53.620000	53.720000	-1.522%	18,730	+20.071%
2026-01-08	53.250000	54.645000	53.250000	54.550000	+2.020%	46,317	+18.244%
2026-01-07	53.800000	54.260000	53.470000	53.470000	+0.281%	140,566	+20.632%
2026-01-06	54.320000	54.320000	53.290000	53.320000	-1.967%	162,090	+20.971%
2026-01-05	54.840000	54.890000	54.390000	54.390000	-1.289%	237,857	+18.592%
2026-01-02	54.860000	55.220000	54.790000	55.100000	+0.842%	57,995	+17.064%
2025-12-31	54.567500	54.830000	54.567500	54.640000	-0.274%	42,156	+18.049%
2025-12-30	54.609000	54.950000	54.609000	54.790000	+0.921%	37,778	+17.726%
2025-12-29	54.396000	54.684000	54.290000	54.290000	-0.202%	41,228	+18.810%
2025-12-26	53.150000	54.400000	52.050000	54.400000	+0.042%	5,493	+18.570%
2025-12-24	54.320000	54.450000	54.320000	54.377000	+0.068%	41,516	+18.620%
2025-12-23	54.445000	54.445000	54.170000	54.340000	+0.221%	44,897	+18.701%
2025-12-22	53.400000	54.220000	53.400000	54.220000	+0.915%	27,985	+18.963%
2025-12-19	54.500000	54.500000	53.667000	53.728600	-0.595%	17,476	+20.052%
2025-12-18	50.340000	54.050000	50.340000	54.050000	+2.484%	9,395	+19.338%
2025-12-17	52.410000	52.740000	52.182500	52.740000	-0.340%	93,828	+22.302%
2025-12-16	53.440000	53.440000	52.770000	52.920000	-0.508%	51,185	+21.886%
2025-12-15	52.636500	53.190000	52.620000	53.190000	+1.450%	2,863	+21.267%
2025-12-12	50.050100	52.700000	50.050100	52.430000	-0.228%	100,013	+23.025%
2025-12-11	52.170000	52.700000	52.170000	52.550000	+1.116%	114,465	+22.744%
2025-12-10	52.245000	52.250000	51.897500	51.970000	-0.570%	49,104	+24.114%
2025-12-09	52.840500	52.840500	52.000000	52.268000	-0.366%	35,108	+23.406%
2025-12-08	53.070000	53.134000	52.460000	52.460000	-2.072%	55,811	+22.955%
2025-12-05	52.600000	53.708000	52.310000	53.570000	+0.544%	55,083	+20.407%
2025-12-04	52.310000	53.350000	52.310000	53.280000	+1.447%	15,254	+21.062%
2025-12-03	52.770000	52.770000	52.310000	52.520000	-0.568%	206,998	+22.814%
2025-12-02	53.894000	53.894000	52.770000	52.820000	-2.076%	84,252	+22.117%
2025-12-01	54.650000	54.690500	53.940000	53.940000	-0.677%	187,215	+19.581%
2025-11-28	54.546000	54.546000	54.260000	54.307500	+0.793%	229,485	+18.772%
2025-11-26	53.050000	54.234000	53.050000	53.880000	+2.476%	203,828	+19.714%
2025-11-25	52.050000	53.210000	52.010000	52.578000	+4.487%	253,351	+22.679%
2025-11-24	51.200000	51.200000	50.320000	50.320000	-1.391%	196,325	+28.184%
2025-11-21	50.292000	51.030000	50.292000	51.030000	+2.862%	109,159	+26.400%
2025-11-20	49.538750	49.610000	49.000000	49.610000	+0.731%	10,603	+30.018%
2025-11-19	49.313000	49.313000	48.945000	49.250000	-1.124%	31,252	+30.969%
2025-11-18	48.030000	49.964000	48.030000	49.810000	-0.100%	358,891	+29.496%
2025-11-17	49.740000	50.000000	49.483500	49.860000	-0.449%	76,504	+29.366%
2025-11-14	49.810000	50.130000	49.727500	50.085000	+0.070%	258,041	+28.785%
2025-11-13	50.020000	50.311000	49.940000	50.050000	-1.612%	105,650	+28.875%
2025-11-12	50.280000	51.112500	50.280000	50.870000	+1.234%	154,259	+26.798%
2025-11-11	49.660100	50.250000	49.640000	50.250000	+0.904%	169,283	+28.362%
2025-11-10	49.461000	49.800100	49.292500	49.800000	+1.945%	118,976	+29.522%
2025-11-07	48.790000	48.860000	48.718000	48.850000	-0.993%	160,716	+32.041%
2025-11-06	49.287500	49.535000	49.287500	49.340100	-0.724%	17,373	+30.729%
2025-11-05	49.532000	49.800000	49.532000	49.700000	+2.001%	10,969	+29.783%
2025-11-04	49.124700	49.144000	48.710000	48.725000	-1.564%	135,283	+32.380%
2025-11-03	50.030000	50.030000	49.418000	49.499000	-2.350%	133,704	+30.310%
2025-10-31	50.270000	50.690000	50.270000	50.690000	+0.391%	104,487	+27.248%
2025-10-30	50.280000	50.520000	49.990000	50.492500	+0.683%	39,928	+27.746%
2025-10-29	52.224300	52.242500	50.150000	50.150000	-4.694%	91,707	+28.618%
2025-10-28	52.775000	52.775000	52.620000	52.620000	-0.433%	15,465	+22.581%
2025-10-27	53.430000	53.430000	52.760000	52.848750	-0.492%	73,645	+22.050%
2025-10-24	52.184500	53.110000	52.184500	53.110000	+1.997%	115,483	+21.450%
2025-10-23	52.370000	52.370000	52.065000	52.070000	-1.280%	195,497	+23.876%
2025-10-22	52.697000	52.745000	52.575000	52.745000	-0.199%	8,063	+22.290%
2025-10-21	53.110000	53.110000	52.786000	52.850000	-0.104%	57,802	+22.047%
2025-10-20	53.120000	54.480000	52.560000	52.905000	-0.862%	111,880	+21.920%
2025-10-17	52.330000	53.365000	52.330000	53.365000	+2.724%	49,794	+20.869%
2025-10-16	52.100000	52.100000	51.660000	51.950000	-0.679%	166,663	+24.162%
2025-10-15	52.488500	52.488500	52.302500	52.305000	+0.839%	24,212	+23.319%
2025-10-14	53.990000	53.990000	51.780000	51.870000	-3.191%	9,155	+24.353%
2025-10-13	55.000000	55.000000	52.660000	53.580000	+2.722%	1,533	+20.384%
2025-10-10	52.184000	52.210000	52.020000	52.160000	+0.637%	96,678	+23.662%
2025-10-09	51.810000	51.897500	51.480000	51.830000	-0.661%	76,654	+24.449%
2025-10-08	52.170000	52.240000	52.010000	52.175000	-0.105%	215,972	+23.626%
2025-10-07	51.900000	52.551500	51.900000	52.230000	-0.514%	27,647	+23.496%
2025-10-06	53.100000	53.160000	52.500000	52.500000	-2.205%	28,305	+22.861%
2025-10-03	53.280000	53.840000	53.280000	53.684000	+0.815%	33,377	+20.151%
2025-10-02	53.412500	53.430000	53.080000	53.250000	-0.495%	50,065	+21.131%
2025-10-01	53.560000	53.560000	53.300000	53.515000	+0.805%	85,995	+20.531%
2025-09-30	53.000000	53.120000	53.000000	53.087500	+0.203%	25,978	+21.501%
2025-09-29	52.705000	53.100000	52.660000	52.980000	+1.553%	39,111	+21.748%
2025-09-26	52.600000	52.681600	52.070000	52.170000	-1.062%	46,922	+23.638%
2025-09-25	53.380000	53.380000	52.730000	52.730000	-1.531%	132,602	+22.325%
2025-09-24	53.275000	53.680000	53.200000	53.550000	+0.394%	125,478	+20.452%
2025-09-23	52.610000	53.340000	52.610000	53.340000	+1.368%	151,993	+20.926%
2025-09-22	52.914000	52.980000	52.620000	52.620000	-1.113%	115,402	+22.581%
2025-09-19	53.167200	53.300000	52.590000	53.212500	+1.979%	197,055	+21.216%
2025-09-18	50.000000	52.280000	50.000000	52.180000	-0.572%	46,719	+23.614%
2025-09-17	53.000000	53.000000	52.470100	52.480000	-0.493%	82,298	+22.908%
2025-09-16	53.030000	53.130000	52.720000	52.740000	-0.771%	836,613	+22.302%
2025-09-15	53.000000	53.248000	52.560000	53.150000	+0.207%	160,732	+21.358%
2025-09-12	53.112500	53.150000	53.040000	53.040000	-0.207%	131,136	+21.610%
2025-09-11	53.430000	53.430000	53.142000	53.150000	-0.533%	51,229	+21.358%
2025-09-10	53.000000	53.435000	53.000000	53.435000	+0.329%	62,631	+20.711%
2025-09-09	53.390100	53.390100	53.260000	53.260000	-1.118%	237,185	+21.108%
2025-09-08	54.220000	54.220000	53.862000	53.862000	-1.926%	191,130	+19.754%
2025-09-05	54.910000	54.990000	54.826500	54.920000	+2.044%	296,623	+17.447%
2025-09-04	53.538600	54.046000	52.043000	53.820000	+0.900%	190,131	+19.848%
2025-09-03	52.470000	53.910000	52.470000	53.340000	+5.707%	242,158	+20.926%
2025-09-02	50.505000	50.505000	50.110500	50.460000	-0.591%	9,893	+27.828%
2025-08-29	50.000000	50.780000	50.000000	50.760000	+1.439%	40,298	+27.072%
2025-08-28	50.220000	50.220000	49.855000	50.040000	-0.722%	69,376	+28.901%
2025-08-27	47.240000	50.560000	47.240000	50.404000	+1.447%	176,397	+27.970%
2025-08-26	49.900000	50.410000	49.685000	49.685000	-1.124%	102,845	+29.822%
2025-08-25	50.250000	50.538500	49.990000	50.250000	-0.396%	11,673	+28.362%
2025-08-22	50.920000	51.164000	50.450000	50.450000	-0.287%	37,406	+27.853%
2025-08-21	50.670000	50.670000	50.360000	50.595000	-0.271%	21,043	+27.487%
2025-08-20	50.500000	50.747000	50.500000	50.732500	-0.050%	54,279	+27.141%
2025-08-19	50.795000	50.880000	50.696000	50.758000	-0.734%	32,089	+27.078%
2025-08-18	51.040000	51.133500	50.924500	51.133500	+0.935%	12,379	+26.144%
2025-08-15	50.120000	50.745000	50.120000	50.660000	+1.087%	10,202	+27.323%
2025-08-14	50.679100	50.774600	50.070000	50.115000	-1.870%	40,130	+28.708%
2025-08-13	48.320000	51.076000	48.320000	51.070000	+1.057%	292,404	+26.301%
2025-08-12	50.260000	50.536000	49.832000	50.536000	-0.705%	68,624	+27.636%
2025-08-11	50.709000	51.070000	50.709000	50.895000	+0.029%	23,886	+26.735%
2025-08-08	51.410000	51.410000	50.880000	50.880000	-0.489%	26,915	+26.773%
2025-08-07	51.030000	51.142000	50.870000	51.130000	-0.853%	19,402	+26.153%
2025-08-06	51.450000	51.760000	51.346000	51.570000	+0.013%	99,579	+25.077%
2025-08-05	51.170000	51.820000	51.170000	51.563500	+0.789%	147,875	+25.092%
2025-08-04	50.500000	51.165200	48.730000	51.160000	+0.610%	3,956	+26.079%
2025-08-01	51.810000	51.810000	50.846000	50.850000	-2.235%	17,582	+26.848%
2025-07-31	52.680000	52.680000	52.012500	52.012500	-1.238%	65,713	+24.012%
2025-07-30	52.250000	53.000000	52.083500	52.664500	-0.313%	83,981	+22.477%
2025-07-29	52.958000	53.287000	52.830000	52.830000	-1.260%	143,477	+22.094%
2025-07-28	53.620000	53.760000	53.332000	53.504000	-1.375%	9,423	+20.555%
2025-07-25	54.450000	54.480000	54.250000	54.250000	-1.399%	65,967	+18.898%
2025-07-24	56.110000	56.270000	55.020000	55.020000	-1.995%	78,601	+17.234%
2025-07-23	57.000000	57.000000	56.000000	56.140000	-0.760%	241,879	+14.895%
2025-07-22	56.725000	56.820000	56.130000	56.570000	+0.896%	394,001	+14.022%
2025-07-21	55.895200	56.975000	54.990000	56.067500	+1.997%	236,875	+15.043%
2025-07-18	54.200000	54.970000	53.970000	54.970000	+2.042%	11,600	+17.340%
2025-07-17	55.960000	58.750000	52.900000	53.870000	+8.260%	15,845	+19.736%
2025-07-16	47.300100	49.800900	47.300100	49.759900	+0.040%	36,934	+29.626%
2025-07-15	49.960000	49.960000	49.467000	49.740000	-1.035%	6,162	+29.678%
2025-07-14	50.000000	50.380000	49.723500	50.260000	+0.379%	9,624	+28.337%
2025-07-11	50.512000	50.512000	50.060000	50.070000	-1.766%	4,445	+28.824%
2025-07-10	51.440000	51.440000	50.970000	50.970000	+0.572%	5,244	+26.549%
2025-07-09	50.470000	50.680000	50.145000	50.680000	+0.466%	8,322	+27.273%
2025-07-08	48.140000	50.680000	48.140000	50.445000	-0.689%	4,714	+27.866%
2025-07-07	50.457500	50.930000	50.457500	50.795000	-0.010%	34,280	+26.985%
2025-07-03	50.400000	50.820000	50.400000	50.800000	+1.095%	35,507	+26.972%
2025-07-02	49.500000	50.250000	49.480000	50.250000	0.000%	20,061	+28.362%
2025-07-01	54.660000	54.660000	49.559700	50.250000	+1.229%	4,906	+28.362%
2025-06-30	49.615000	49.760000	49.161000	49.640000	+0.853%	279,867	+29.940%
2025-06-27	51.000000	51.000000	49.020000	49.220100	-2.302%	20,277	+31.048%
2025-06-26	50.340000	50.980000	50.047000	50.380000	-0.103%	12,216	+28.031%
2025-06-25	51.550000	51.550000	50.432000	50.432000	-1.979%	4,003	+27.899%
2025-06-24	53.000000	53.000000	49.120000	51.450000	+0.371%	28,178	+25.368%
2025-06-23	51.340000	51.410000	51.260000	51.260000	+0.510%	13,199	+25.833%
2025-06-20	51.740000	51.740000	50.560000	51.000000	-2.318%	8,234	+26.475%
2025-06-18	52.330000	52.330000	52.100000	52.210000	-1.248%	1,391	+23.543%
2025-06-17	52.160000	53.500000	52.160000	52.870000	-1.159%	4,095	+22.001%
2025-06-16	54.290000	54.450000	53.490000	53.490000	-0.678%	3,228	+20.587%
2025-06-13	53.975000	54.060000	53.795000	53.855000	-0.618%	16,066	+19.770%
2025-06-12	53.344700	54.430000	53.300600	54.190000	+1.727%	19,933	+19.029%
2025-06-11	54.150000	54.150000	53.270000	53.270000	-1.690%	5,323	+21.085%
2025-06-10	53.330000	54.600000	53.330000	54.186000	+3.330%	148,199	+19.038%
2025-06-09	49.960000	52.776500	49.960000	52.440000	-0.512%	29,955	+23.002%
2025-06-06	52.790000	52.790000	52.630000	52.710000	-0.397%	33,090	+22.371%
2025-06-05	53.500000	53.545000	52.920000	52.920000	-1.174%	71,869	+21.886%
2025-06-04	53.221000	53.590000	53.129000	53.548800	+1.246%	4,530	+20.455%
2025-06-03	53.000000	53.020000	52.350000	52.890000	-0.844%	129,309	+21.955%
2025-06-02	52.270000	53.460500	52.270000	53.340000	+2.794%	4,864	+20.926%
2025-05-30	52.730000	52.910000	51.880000	51.890000	-0.708%	180,382	+24.305%
2025-05-29	52.520000	52.520000	52.230000	52.260000	-0.703%	4,489	+23.425%
2025-05-28	52.550000	52.690000	52.493200	52.630000	+0.038%	5,403	+22.557%
2025-05-27	51.600000	52.947500	51.600000	52.610000	+4.895%	61,448	+22.604%
2025-05-23	49.260000	50.280000	49.260000	50.155000	+2.357%	6,547	+28.605%
2025-05-22	49.225000	49.250000	49.000000	49.000000	-1.245%	3,084	+31.637%
2025-05-21	49.910000	49.910000	49.550000	49.617500	-0.904%	3,392	+29.998%
2025-05-20	49.978000	50.218000	49.692500	50.070000	+4.096%	7,053	+28.824%
2025-05-19	48.010000	51.990000	48.010000	48.100000	-2.533%	1,835	+34.100%
2025-05-16	49.276000	49.627000	49.276000	49.350000	-0.704%	10,626	+30.703%
2025-05-15	48.694000	49.700000	48.694000	49.700000	+1.408%	51,157	+29.783%
2025-05-14	48.990000	49.100000	48.882500	49.010000	-0.669%	13,925	+31.610%
2025-05-13	49.705000	49.820000	49.262000	49.340000	-0.623%	14,871	+30.730%
2025-05-12	49.615000	49.752000	49.380000	49.649500	-0.661%	9,697	+29.915%
2025-05-09	50.105000	50.105000	49.744500	49.980000	-0.040%	8,908	+29.056%
2025-05-08	48.410000	51.030000	48.410000	50.000000	-2.076%	27,991	+29.004%
2025-05-07	48.670000	51.440000	48.670000	51.060000	-0.565%	6,996	+26.326%
2025-05-06	51.650000	51.700000	51.340000	51.350000	-0.911%	6,164	+25.612%
2025-05-05	51.080000	51.822000	51.080000	51.822000	+0.178%	6,296	+24.468%
2025-05-02	50.730000	51.730000	50.730000	51.730000	+2.639%	4,691	+24.690%
2025-05-01	51.450000	51.450000	50.285000	50.400000	-3.707%	15,538	+27.980%
2025-04-30	52.000000	52.340000	51.785000	52.340000	-0.057%	6,007	+23.237%
2025-04-29	52.495000	52.495000	52.290100	52.370000	-1.000%	5,960	+23.166%
2025-04-28	52.192345	53.010000	52.192345	52.899000	+1.573%	2,708	+21.934%
2025-04-25	52.098800	52.205400	51.921000	52.080000	+0.310%	8,599	+23.852%
2025-04-24	51.815000	51.918800	51.657000	51.918800	-1.966%	3,729	+24.236%
2025-04-23	53.610000	53.690000	52.960000	52.960000	+0.057%	4,680	+21.794%
2025-04-22	52.370000	53.090000	52.370000	52.930000	+2.231%	4,270	+21.863%
2025-04-21	47.850000	51.950000	47.850000	51.775000	+0.612%	28,857	+24.581%
2025-04-17	50.740000	51.460000	50.740000	51.460000	+1.800%	4,298	+25.344%
2025-04-16	50.125000	50.550000	50.125000	50.550000	+1.201%	6,095	+27.600%
2025-04-15	51.105900	51.105900	49.749000	49.950000	-1.712%	38,757	+29.133%
2025-04-14	51.110000	51.215000	50.740000	50.820000	-0.645%	6,945	+26.922%
2025-04-11	47.300000	51.150000	47.300000	51.150000	+4.281%	15,125	+26.104%
2025-04-10	48.630000	49.220000	48.630000	49.050000	-0.150%	6,842	+31.503%
2025-04-09	48.600000	49.680000	48.300000	49.123500	+1.390%	20,784	+31.306%
2025-04-08	49.540000	49.540000	48.008000	48.450000	+0.114%	17,265	+33.131%
2025-04-07	47.910000	49.495500	47.910000	48.395000	-2.457%	15,753	+33.282%
2025-04-04	50.710000	50.710000	49.300000	49.614000	-4.294%	12,667	+30.008%
2025-04-03	51.070000	52.669900	50.910000	51.840000	+2.178%	31,363	+24.425%
2025-04-02	49.680000	50.735000	49.680000	50.735000	+1.622%	6,504	+27.135%
2025-04-01	49.310000	50.080000	49.310000	49.925000	+1.252%	30,648	+29.198%
2025-03-31	48.662500	49.307500	48.630000	49.307500	+1.019%	3,978	+30.816%
2025-03-28	48.870000	49.040000	48.799000	48.810000	-0.428%	9,580	+32.149%
2025-03-27	48.800000	49.020000	48.506000	49.020000	+0.950%	9,808	+31.583%
2025-03-26	46.280000	49.080000	46.280000	48.558500	-1.558%	7,720	+32.834%
2025-03-25	45.610000	49.397000	45.610000	49.327000	+0.770%	40,893	+30.764%
2025-03-24	49.090000	49.855000	48.950000	48.950000	-0.184%	25,374	+31.771%
2025-03-21	49.325500	49.588000	49.030000	49.040000	-1.065%	18,437	+31.529%
2025-03-20	49.640000	49.640000	49.250000	49.568000	-0.065%	277,772	+30.128%
2025-03-19	47.700000	49.650000	47.700000	49.600000	+6.156%	19,415	+30.044%
2025-03-18	47.260000	47.260000	46.370000	46.723500	-1.697%	18,572	+38.050%
2025-03-17	45.880000	47.712200	45.880000	47.530000	+0.742%	15,623	+35.708%
2025-03-14	47.280000	47.360000	47.120000	47.180000	-0.380%	7,979	+36.715%
2025-03-13	47.853800	47.910000	47.360000	47.360000	-2.068%	19,386	+36.195%
2025-03-12	48.277600	48.489900	47.440000	48.360000	-0.083%	24,481	+33.379%
2025-03-11	49.260000	49.260000	47.920000	48.400000	-2.235%	53,582	+33.269%
2025-03-10	49.300000	49.680000	49.180000	49.506600	-2.238%	19,997	+30.290%
2025-03-07	51.200000	51.200000	50.320000	50.640000	-1.440%	11,726	+27.374%
2025-03-06	50.000000	51.620000	50.000000	51.380000	+3.380%	8,620	+25.539%
2025-03-05	49.999900	49.999900	48.850000	49.700000	+1.522%	12,846	+29.783%
2025-03-04	50.990000	50.990000	48.145500	48.955000	+0.338%	5,116	+31.758%
2025-03-03	49.608356	49.835000	48.720000	48.790000	-1.741%	5,812	+32.203%
2025-02-28	49.350000	49.700000	49.050000	49.654700	+1.427%	33,422	+29.901%
2025-02-27	48.932000	49.255000	48.785000	48.956000	-0.435%	31,837	+31.755%
2025-02-26	49.360000	49.360000	49.090000	49.170000	-2.382%	5,727	+31.182%
2025-02-25	50.080000	50.819500	50.040000	50.370000	+0.901%	5,504	+28.056%
2025-02-24	49.350000	50.200500	49.350000	49.920000	+1.155%	87,267	+29.211%
2025-02-21	49.888000	49.888000	49.250000	49.350000	-1.752%	36,326	+30.703%
2025-02-20	50.000000	50.260000	49.860000	50.230000	+0.020%	38,583	+28.413%
2025-02-19	50.380000	50.580000	50.150000	50.220000	-1.258%	9,032	+28.439%
2025-02-18	50.370000	51.045000	50.360000	50.860000	-0.617%	13,600	+26.823%
2025-02-14	51.594000	51.594000	51.176000	51.176000	-1.166%	16,806	+26.040%
2025-02-13	51.200000	51.780000	51.080000	51.780000	+2.211%	60,089	+24.569%
2025-02-12	50.490000	50.740000	50.300000	50.660000	-0.132%	102,474	+27.323%
2025-02-11	50.260000	50.998100	50.260000	50.727000	-0.434%	45,019	+27.155%
2025-02-10	51.321000	51.335000	50.830000	50.948000	-2.098%	12,444	+26.604%
2025-02-07	52.610000	52.740000	52.010000	52.040000	-0.895%	103,282	+23.947%
2025-02-06	52.340000	52.520000	52.193000	52.510000	0.000%	30,244	+22.838%

.dark-mode .lc6Cx6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lc6Cx6{ color: #333333; background-color: white; border: 2px solid #333333; }ANCTFALIMENTATION COUCHE-TARDstock OTC

ANCTF
ALIMENTATION COUCHE-TARD
stock OTC