Dark

ANCTF
ALIMENTATION COUCHE-TARD
stock OTC

EOD

Sep 30, 2026

54.53USD-0.742%(-0.41)59,259

Pre-market

0.00USD-100.000%(-54.94)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	54.854000	54.854000	54.520000	54.530000	-0.742%	59,259	0.000%
2026-09-29	55.210000	55.650000	54.900000	54.937500	-1.351%	19,926	-0.742%
2026-09-28	55.864000	55.896000	55.550000	55.690000	+0.271%	67,564	-2.083%
2026-09-25	55.355700	55.539500	55.270000	55.539500	+0.067%	119,384	-1.818%
2026-09-24	55.520000	55.944500	55.502500	55.502500	-0.711%	188,260	-1.752%
2026-09-23	55.990000	55.990000	55.840000	55.900100	-1.480%	270,101	-2.451%
2026-09-22	57.341000	57.341000	56.740000	56.740000	+0.053%	144,500	-3.895%
2026-09-21	56.590000	56.935000	56.590000	56.710000	+0.810%	40,875	-3.844%
2026-09-18	56.625000	56.625000	56.254200	56.254200	-1.274%	150,681	-3.065%
2026-09-17	57.153000	57.153000	56.980000	56.980000	-0.454%	150,681	-4.300%
2026-09-16	57.240000	57.534500	57.100000	57.240000	0.000%	61,893	-4.734%
2026-09-15	58.000000	58.006000	57.030000	57.240000	-3.136%	106,320	-4.734%
2026-09-14	58.000000	59.140000	58.000000	59.093000	+1.744%	156,636	-7.722%
2026-09-11	57.860000	58.150000	57.860000	58.080000	+0.571%	1,665,033	-6.112%
2026-09-10	58.084000	58.190000	57.690000	57.750000	+0.143%	143,471	-5.576%
2026-09-09	49.860100	57.759500	49.860100	57.667500	-0.761%	28,002	-5.441%
2026-09-08	62.005000	62.005000	57.995000	58.110000	-1.941%	5,156	-6.161%
2026-09-04	59.300000	59.680100	59.260000	59.260000	-0.336%	392,457	-7.982%
2026-09-03	59.805700	59.820000	58.652000	59.460000	+0.118%	1,454,140	-8.291%
2026-09-02	59.000000	59.440000	58.831500	59.390000	-2.495%	57,114	-8.183%
2026-09-01	60.443800	61.000000	60.443800	60.910000	+1.139%	159,513	-10.474%
2026-08-31	60.150000	60.230000	60.008000	60.224000	+0.476%	73,626	-9.455%
2026-08-28	60.770000	60.770000	59.920000	59.938500	-0.368%	80,261	-9.023%
2026-08-27	60.500000	60.500000	60.100000	60.160100	-1.020%	88,176	-9.359%
2026-08-26	60.870100	60.906000	60.780000	60.780000	-1.459%	83,451	-10.283%
2026-08-25	61.584000	61.680000	61.580100	61.680000	-0.420%	50,726	-11.592%
2026-08-24	61.620000	62.030000	61.620000	61.940000	-0.658%	20,432	-11.963%
2026-08-21	62.112000	62.526000	62.112000	62.350000	0.000%	269,844	-12.542%
2026-08-20	62.526000	62.526000	62.100000	62.350000	-2.651%	97,356	-12.542%
2026-08-19	58.480000	64.510000	58.480000	64.048000	-1.377%	131,447	-14.861%
2026-08-18	64.980000	64.980000	64.942000	64.942000	-0.640%	299,533	-16.033%
2026-08-17	65.550000	65.760600	64.970000	65.360000	-1.448%	94,142	-16.570%
2026-08-14	66.741737	66.741737	66.175000	66.320100	-0.286%	86,506	-17.778%
2026-08-13	66.633633	66.633633	66.260000	66.510000	+0.738%	48,186	-18.012%
2026-08-12	66.210000	66.620000	66.022500	66.022500	-1.341%	100,923	-17.407%
2026-08-11	66.514000	67.060000	66.514000	66.920000	+0.255%	101,350	-18.515%
2026-08-10	66.950000	66.950000	66.490000	66.750000	-0.224%	243,933	-18.307%
2026-08-07	66.510000	66.900000	66.510000	66.900000	+1.749%	149,050	-18.490%
2026-08-06	66.200000	66.200000	65.720000	65.750100	+0.766%	131,939	-17.065%
2026-08-05	66.200000	66.200000	65.065000	65.250000	-1.435%	137,585	-16.429%
2026-08-04	64.770000	66.200000	64.770000	66.200000	+2.699%	256,717	-17.628%
2026-08-03	65.100000	65.100000	62.860000	64.460119	-0.846%	2,408	-15.405%
2026-07-31	64.690000	65.756800	64.670000	65.010000	+1.309%	173,336	-16.121%
2026-07-30	64.390000	64.390000	63.620000	64.170000	-0.515%	76,099	-15.023%
2026-07-29	65.375000	65.410000	64.502000	64.502000	-0.979%	81,667	-15.460%
2026-07-28	64.600000	65.710000	64.600000	65.140000	+2.486%	25,648	-16.288%
2026-07-27	63.250000	63.590000	63.250000	63.560100	+0.729%	11,367	-14.207%
2026-07-24	62.741700	63.100000	62.741700	63.100000	+0.366%	65,038	-13.582%
2026-07-23	62.942500	62.942500	62.608000	62.870000	-1.070%	119,263	-13.265%
2026-07-22	63.657000	63.770000	63.550000	63.550000	-0.173%	127,907	-14.194%
2026-07-21	64.300500	64.566000	63.660000	63.660000	-1.594%	30,423	-14.342%
2026-07-20	64.900000	64.900000	64.691000	64.691000	-0.107%	49,083	-15.707%
2026-07-17	64.763400	65.025000	64.530000	64.760000	+1.120%	21,110	-15.797%
2026-07-16	63.750000	64.150000	63.750000	64.042500	+1.093%	68,324	-14.853%
2026-07-15	63.790000	64.170000	63.350000	63.350000	-2.087%	110,743	-13.923%
2026-07-14	64.340000	64.700000	64.340000	64.700000	-0.108%	8,635	-15.719%
2026-07-13	64.530000	64.870000	64.530000	64.770000	+0.718%	67,931	-15.810%
2026-07-10	64.109000	64.740000	64.109000	64.308000	+0.466%	84,687	-15.205%
2026-07-09	64.486111	64.510000	63.910000	64.010000	-2.582%	1,772,271	-14.810%
2026-07-08	65.000000	65.988000	65.000000	65.706500	+1.606%	38,307	-17.010%
2026-07-07	64.456000	64.750100	64.224000	64.668000	+1.116%	69,117	-15.677%
2026-07-06	64.205000	64.205000	63.832000	63.954000	+0.632%	33,343	-14.736%
2026-07-02	63.155200	63.820000	62.901100	63.552500	+5.037%	1,974,662	-14.197%
2026-07-01	59.990000	64.040000	56.710000	60.505000	-5.016%	1,337	-9.875%
2026-06-30	64.250100	64.290000	63.554000	63.700000	-0.964%	45,378	-14.396%
2026-06-29	65.710000	65.710000	64.320000	64.320000	-2.102%	149,335	-15.221%
2026-06-26	65.850000	65.850000	65.562000	65.701000	-0.211%	20,575	-17.003%
2026-06-25	66.060000	66.490000	65.715000	65.840000	-0.046%	602,870	-17.178%
2026-06-24	64.400000	66.100000	64.400000	65.870000	+2.283%	63,898	-17.216%
2026-06-23	61.000000	65.140000	61.000000	64.400000	+11.207%	730,025	-15.326%
2026-06-22	57.775000	58.190000	57.756400	57.910000	-0.754%	301,742	-5.837%
2026-06-18	59.020000	59.020000	57.480000	58.350000	-1.165%	45,902	-6.547%
2026-06-17	59.000100	59.037500	58.450000	59.037500	-0.719%	233,210	-7.635%
2026-06-16	59.660000	59.932500	59.140000	59.465000	-0.693%	38,146	-8.299%
2026-06-15	59.646000	60.082000	59.619600	59.880100	-0.300%	14,103	-8.935%
2026-06-12	60.600000	61.100000	60.060000	60.060000	-1.005%	11,702	-9.207%
2026-06-11	60.600000	60.670000	59.792000	60.670000	+1.198%	7,072	-10.120%
2026-06-10	59.200000	60.535000	59.200000	59.952000	+1.821%	114,518	-9.044%
2026-06-09	58.900000	59.220000	58.627500	58.880000	+0.787%	3,048	-7.388%
2026-06-08	59.250000	59.250000	58.263000	58.420000	-1.217%	89,079	-6.659%
2026-06-05	59.229900	59.420100	59.140000	59.140000	+1.319%	11,282	-7.795%
2026-06-04	57.310000	58.410000	57.310000	58.370000	+1.499%	62,195	-6.579%
2026-06-03	57.626000	57.626000	57.410000	57.508000	+0.451%	6,341	-5.178%
2026-06-02	56.390000	57.250000	56.390000	57.250000	+1.525%	137,391	-4.751%
2026-06-01	56.730100	56.770000	56.136000	56.390000	-0.304%	107,596	-3.298%
2026-05-29	55.190000	56.569304	55.190000	56.562000	+0.590%	70,514	-3.593%
2026-05-28	56.190000	56.243000	56.060000	56.230000	-0.619%	174,560	-3.023%
2026-05-27	55.850000	56.930000	55.850000	56.580000	+1.689%	71,845	-3.623%
2026-05-26	56.950000	56.950000	55.620000	55.640000	-2.319%	597,021	-1.995%
2026-05-22	56.936000	56.961000	56.822000	56.961000	-0.296%	5,760	-4.268%
2026-05-21	57.080000	57.350000	57.080000	57.130000	-1.192%	7,863	-4.551%
2026-05-20	57.565000	57.819000	57.290000	57.819000	+1.012%	3,485	-5.688%
2026-05-19	57.000000	57.620000	56.780000	57.240000	+0.421%	77,067	-4.734%
2026-05-18	57.900000	57.900000	56.960000	57.000000	-0.123%	2,259	-4.333%
2026-05-15	57.240000	57.386000	56.950000	57.070000	-0.869%	24,291	-4.451%
2026-05-14	56.970000	57.570000	56.970000	57.570000	+1.788%	11,623	-5.281%
2026-05-13	57.410000	57.410000	56.510100	56.558500	-1.484%	87,672	-3.587%
2026-05-12	57.750000	57.750000	56.941000	57.410207	-0.215%	66,451	-5.017%
2026-05-11	57.413000	57.546000	57.268000	57.534000	-0.724%	28,172	-5.221%
2026-05-08	57.910000	58.170000	57.830100	57.953500	+0.065%	24,799	-5.907%
2026-05-07	58.650000	58.650000	57.916000	57.916000	-0.795%	36,122	-5.846%
2026-05-06	58.590000	58.590000	58.312000	58.380000	-0.069%	30,572	-6.595%
2026-05-05	58.463000	58.470000	58.420100	58.420100	-0.220%	38,020	-6.659%
2026-05-04	58.387500	58.590000	58.387500	58.549000	-1.829%	39,805	-6.864%
2026-05-01	59.555000	59.760000	59.555000	59.640000	+0.931%	148,855	-8.568%
2026-04-30	56.080000	59.170000	56.080000	59.090000	+6.730%	50,671	-7.717%
2026-04-29	55.510000	55.528000	55.262000	55.364000	-0.137%	131,239	-1.506%
2026-04-28	55.079842	55.740000	55.000000	55.440000	-0.520%	139,123	-1.641%
2026-04-27	56.190000	56.190000	55.730000	55.730000	-0.801%	112,165	-2.153%
2026-04-24	56.670000	56.670000	56.110000	56.180000	-1.387%	205,066	-2.937%
2026-04-23	57.365000	57.365000	56.910000	56.970000	-0.520%	786,755	-4.283%
2026-04-22	54.960100	58.010000	54.960100	57.268000	-1.821%	38,329	-4.781%
2026-04-21	58.310000	58.430000	58.230000	58.330000	+0.521%	650,218	-6.515%
2026-04-20	57.659900	58.046000	57.659900	58.027500	+0.894%	51,373	-6.027%
2026-04-17	58.660000	58.660000	57.330000	57.513400	+2.065%	97,906	-5.187%
2026-04-16	56.358000	56.362000	56.205000	56.350000	-0.775%	13,093	-3.230%
2026-04-15	53.590000	56.790000	53.590000	56.790000	+1.519%	10,367	-3.980%
2026-04-14	52.790000	55.975000	52.790000	55.940000	+0.494%	357,303	-2.521%
2026-04-13	55.140000	55.710000	55.140000	55.665000	-1.216%	27,253	-2.039%
2026-04-10	57.310000	57.310000	56.140000	56.350000	-0.459%	7,038	-3.230%
2026-04-09	57.552600	57.552600	56.600100	56.610000	-2.293%	87,646	-3.674%
2026-04-08	58.640000	58.640000	57.810000	57.938600	+2.456%	37,413	-5.883%
2026-04-07	56.700000	56.700000	55.970000	56.550000	-0.859%	26,976	-3.572%
2026-04-06	56.350000	57.040000	56.350000	57.040000	+1.153%	52,145	-4.400%
2026-04-02	55.940000	56.550000	55.940000	56.390000	-0.353%	19,533	-3.298%
2026-04-01	57.180000	57.180000	56.540000	56.590000	+0.035%	94,051	-3.640%
2026-03-31	56.999900	56.999900	55.822000	56.570000	+1.635%	75,381	-3.606%
2026-03-30	56.285000	56.407000	55.470000	55.660000	-0.412%	91,462	-2.030%
2026-03-27	56.130000	56.130000	55.580000	55.890000	-1.254%	42,183	-2.433%
2026-03-26	56.668000	56.950000	56.600000	56.600000	-0.684%	47,782	-3.657%
2026-03-25	56.565000	57.137500	56.450000	56.990000	+0.551%	98,352	-4.317%
2026-03-24	57.340000	57.410000	56.677500	56.677500	-1.721%	84,047	-3.789%
2026-03-23	55.500000	57.750000	55.500000	57.670000	+4.229%	584,464	-5.445%
2026-03-20	55.050100	56.510000	55.050100	55.330000	-0.646%	43,364	-1.446%
2026-03-19	56.680000	56.780000	55.410000	55.690000	-3.037%	50,000	-2.083%
2026-03-18	62.580000	62.580000	56.800000	57.434000	-5.443%	5,753	-5.056%
2026-03-17	60.977500	61.026000	60.740000	60.740000	-1.155%	13,253	-10.224%
2026-03-16	57.150000	61.530000	57.150000	61.450000	+2.365%	120,906	-11.261%
2026-03-13	60.036500	60.155000	59.905000	60.030000	+0.267%	228,402	-9.162%
2026-03-12	56.240000	59.940000	56.240000	59.870000	+0.234%	61,113	-8.919%
2026-03-11	60.110000	60.116000	59.550000	59.730000	-1.792%	357,268	-8.706%
2026-03-10	60.655000	60.820000	60.520000	60.820000	+2.167%	8,046	-10.342%
2026-03-09	59.260000	59.720000	58.703200	59.530000	+0.422%	57,652	-8.399%
2026-03-06	60.360000	60.360000	59.230000	59.280000	-3.216%	183,642	-8.013%
2026-03-05	60.460000	61.250000	60.190000	61.250000	+0.823%	219,687	-10.971%
2026-03-04	60.250000	60.770000	60.092000	60.750000	+1.674%	44,700	-10.239%
2026-03-03	58.600000	59.981000	58.600000	59.750000	-0.483%	112,751	-8.736%
2026-03-02	60.450000	60.450000	59.710000	60.040000	-1.574%	263,285	-9.177%
2026-02-27	60.752500	61.780000	60.720000	61.000000	+1.010%	218,983	-10.607%
2026-02-26	57.710000	60.760000	57.710000	60.390000	-1.211%	96,397	-9.704%
2026-02-25	60.937000	61.220000	60.937000	61.130000	-0.892%	79,595	-10.797%
2026-02-24	61.660000	61.680000	61.278000	61.680000	-0.788%	94,572	-11.592%
2026-02-23	60.640000	62.170000	60.640000	62.170000	+1.968%	34,636	-12.289%
2026-02-20	61.180000	61.380000	60.950000	60.970000	-0.652%	71,685	-10.563%
2026-02-19	61.374000	61.710000	61.370000	61.370000	+0.846%	36,790	-11.146%
2026-02-18	60.910000	60.910000	60.310000	60.855000	-0.368%	252,355	-10.394%
2026-02-17	61.840000	61.840000	60.986000	61.080000	-0.602%	118,140	-10.724%
2026-02-13	60.950000	61.450000	60.950000	61.450000	+0.820%	16,938	-11.261%
2026-02-12	61.510000	61.730000	60.934000	60.950000	+0.066%	112,641	-10.533%
2026-02-11	58.000000	61.670000	58.000000	60.910000	+2.546%	136,244	-10.474%
2026-02-10	58.870000	60.540000	58.870000	59.398000	+1.674%	160,123	-8.196%
2026-02-09	58.000000	58.450000	58.000000	58.420000	+1.213%	52,501	-6.659%
2026-02-06	57.010000	57.720000	57.010000	57.720000	+1.245%	41,534	-5.527%
2026-02-05	58.330000	58.870000	57.010000	57.010000	-1.792%	377,833	-4.350%
2026-02-04	52.660000	58.080000	52.660000	58.050000	+4.783%	214,264	-6.064%
2026-02-03	53.715000	55.490000	53.715000	55.400000	+2.917%	475,212	-1.570%
2026-02-02	52.610100	53.830000	52.610100	53.830000	+3.202%	141,941	+1.300%
2026-01-30	52.315000	52.530000	52.160000	52.160000	-1.548%	133,290	+4.544%
2026-01-29	52.600000	52.980000	52.390000	52.980000	-0.038%	226,616	+2.926%
2026-01-28	53.870000	53.870000	52.960000	53.000000	-2.502%	186,380	+2.887%
2026-01-27	55.100000	55.100000	54.014000	54.360000	-1.271%	15,644	+0.313%
2026-01-26	55.155000	55.160000	54.800000	55.060000	-1.854%	32,220	-0.963%
2026-01-23	55.810000	56.410000	55.810000	56.100000	-0.638%	148,689	-2.799%
2026-01-22	54.850000	56.460000	54.850000	56.460000	+3.199%	189,200	-3.418%
2026-01-21	54.120000	54.770000	54.120000	54.710000	+2.858%	159,493	-0.329%
2026-01-20	53.000000	53.270000	52.820000	53.190000	+0.358%	44,182	+2.519%
2026-01-16	50.750000	53.000000	50.750000	53.000000	+0.684%	322,985	+2.887%
2026-01-15	53.300000	53.300000	52.560000	52.640000	-1.053%	150,733	+3.590%
2026-01-14	53.300000	53.665000	53.060000	53.200000	-0.188%	98,896	+2.500%
2026-01-13	54.072500	54.072500	53.075000	53.300000	-1.666%	186,980	+2.308%
2026-01-12	53.823600	54.415000	53.600000	54.203000	+0.899%	96,467	+0.603%
2026-01-09	54.210000	54.210000	53.620000	53.720000	-1.522%	18,730	+1.508%
2026-01-08	53.250000	54.645000	53.250000	54.550000	+2.020%	46,317	-0.037%
2026-01-07	53.800000	54.260000	53.470000	53.470000	+0.281%	140,566	+1.982%
2026-01-06	54.320000	54.320000	53.290000	53.320000	-1.967%	162,090	+2.269%
2026-01-05	54.840000	54.890000	54.390000	54.390000	-1.289%	237,857	+0.257%
2026-01-02	54.860000	55.220000	54.790000	55.100000	+0.842%	57,995	-1.034%
2025-12-31	54.567500	54.830000	54.567500	54.640000	-0.274%	42,156	-0.201%
2025-12-30	54.609000	54.950000	54.609000	54.790000	+0.921%	37,778	-0.475%
2025-12-29	54.396000	54.684000	54.290000	54.290000	-0.202%	41,228	+0.442%
2025-12-26	53.150000	54.400000	52.050000	54.400000	+0.042%	5,493	+0.239%
2025-12-24	54.320000	54.450000	54.320000	54.377000	+0.068%	41,516	+0.281%
2025-12-23	54.445000	54.445000	54.170000	54.340000	+0.221%	44,897	+0.350%
2025-12-22	53.400000	54.220000	53.400000	54.220000	+0.915%	27,985	+0.572%
2025-12-19	54.500000	54.500000	53.667000	53.728600	-0.595%	17,476	+1.492%
2025-12-18	50.340000	54.050000	50.340000	54.050000	+2.484%	9,395	+0.888%
2025-12-17	52.410000	52.740000	52.182500	52.740000	-0.340%	93,828	+3.394%
2025-12-16	53.440000	53.440000	52.770000	52.920000	-0.508%	51,185	+3.042%
2025-12-15	52.636500	53.190000	52.620000	53.190000	+1.450%	2,863	+2.519%
2025-12-12	50.050100	52.700000	50.050100	52.430000	-0.228%	100,013	+4.005%
2025-12-11	52.170000	52.700000	52.170000	52.550000	+1.116%	114,465	+3.768%
2025-12-10	52.245000	52.250000	51.897500	51.970000	-0.570%	49,104	+4.926%
2025-12-09	52.840500	52.840500	52.000000	52.268000	-0.366%	35,108	+4.328%
2025-12-08	53.070000	53.134000	52.460000	52.460000	-2.072%	55,811	+3.946%
2025-12-05	52.600000	53.708000	52.310000	53.570000	+0.544%	55,083	+1.792%
2025-12-04	52.310000	53.350000	52.310000	53.280000	+1.447%	15,254	+2.346%
2025-12-03	52.770000	52.770000	52.310000	52.520000	-0.568%	206,998	+3.827%
2025-12-02	53.894000	53.894000	52.770000	52.820000	-2.076%	84,252	+3.237%
2025-12-01	54.650000	54.690500	53.940000	53.940000	-0.677%	187,215	+1.094%
2025-11-28	54.546000	54.546000	54.260000	54.307500	+0.793%	229,485	+0.410%
2025-11-26	53.050000	54.234000	53.050000	53.880000	+2.476%	203,828	+1.206%
2025-11-25	52.050000	53.210000	52.010000	52.578000	+4.487%	253,351	+3.713%
2025-11-24	51.200000	51.200000	50.320000	50.320000	-1.391%	196,325	+8.366%
2025-11-21	50.292000	51.030000	50.292000	51.030000	+2.862%	109,159	+6.859%
2025-11-20	49.538750	49.610000	49.000000	49.610000	+0.731%	10,603	+9.917%
2025-11-19	49.313000	49.313000	48.945000	49.250000	-1.124%	31,252	+10.721%
2025-11-18	48.030000	49.964000	48.030000	49.810000	-0.100%	358,891	+9.476%
2025-11-17	49.740000	50.000000	49.483500	49.860000	-0.449%	76,504	+9.366%
2025-11-14	49.810000	50.130000	49.727500	50.085000	+0.070%	258,041	+8.875%
2025-11-13	50.020000	50.311000	49.940000	50.050000	-1.612%	105,650	+8.951%
2025-11-12	50.280000	51.112500	50.280000	50.870000	+1.234%	154,259	+7.195%
2025-11-11	49.660100	50.250000	49.640000	50.250000	+0.904%	169,283	+8.517%
2025-11-10	49.461000	49.800100	49.292500	49.800000	+1.945%	118,976	+9.498%
2025-11-07	48.790000	48.860000	48.718000	48.850000	-0.993%	160,716	+11.627%
2025-11-06	49.287500	49.535000	49.287500	49.340100	-0.724%	17,373	+10.519%
2025-11-05	49.532000	49.800000	49.532000	49.700000	+2.001%	10,969	+9.718%
2025-11-04	49.124700	49.144000	48.710000	48.725000	-1.564%	135,283	+11.914%
2025-11-03	50.030000	50.030000	49.418000	49.499000	-2.350%	133,704	+10.164%
2025-10-31	50.270000	50.690000	50.270000	50.690000	+0.391%	104,487	+7.575%
2025-10-30	50.280000	50.520000	49.990000	50.492500	+0.683%	39,928	+7.996%
2025-10-29	52.224300	52.242500	50.150000	50.150000	-4.694%	91,707	+8.734%
2025-10-28	52.775000	52.775000	52.620000	52.620000	-0.433%	15,465	+3.630%
2025-10-27	53.430000	53.430000	52.760000	52.848750	-0.492%	73,645	+3.181%
2025-10-24	52.184500	53.110000	52.184500	53.110000	+1.997%	115,483	+2.674%
2025-10-23	52.370000	52.370000	52.065000	52.070000	-1.280%	195,497	+4.724%
2025-10-22	52.697000	52.745000	52.575000	52.745000	-0.199%	8,063	+3.384%
2025-10-21	53.110000	53.110000	52.786000	52.850000	-0.104%	57,802	+3.179%
2025-10-20	53.120000	54.480000	52.560000	52.905000	-0.862%	111,880	+3.072%
2025-10-17	52.330000	53.365000	52.330000	53.365000	+2.724%	49,794	+2.183%
2025-10-16	52.100000	52.100000	51.660000	51.950000	-0.679%	166,663	+4.966%
2025-10-15	52.488500	52.488500	52.302500	52.305000	+0.839%	24,212	+4.254%
2025-10-14	53.990000	53.990000	51.780000	51.870000	-3.191%	9,155	+5.128%
2025-10-13	55.000000	55.000000	52.660000	53.580000	+2.722%	1,533	+1.773%
2025-10-10	52.184000	52.210000	52.020000	52.160000	+0.637%	96,678	+4.544%
2025-10-09	51.810000	51.897500	51.480000	51.830000	-0.661%	76,654	+5.209%
2025-10-08	52.170000	52.240000	52.010000	52.175000	-0.105%	215,972	+4.514%
2025-10-07	51.900000	52.551500	51.900000	52.230000	-0.514%	27,647	+4.404%
2025-10-06	53.100000	53.160000	52.500000	52.500000	-2.205%	28,305	+3.867%
2025-10-03	53.280000	53.840000	53.280000	53.684000	+0.815%	33,377	+1.576%
2025-10-02	53.412500	53.430000	53.080000	53.250000	-0.495%	50,065	+2.404%
2025-10-01	53.560000	53.560000	53.300000	53.515000	+0.805%	85,995	+1.897%
2025-09-30	53.000000	53.120000	53.000000	53.087500	+0.203%	25,978	+2.717%
2025-09-29	52.705000	53.100000	52.660000	52.980000	+1.553%	39,111	+2.926%
2025-09-26	52.600000	52.681600	52.070000	52.170000	-1.062%	46,922	+4.524%
2025-09-25	53.380000	53.380000	52.730000	52.730000	-1.531%	132,602	+3.414%
2025-09-24	53.275000	53.680000	53.200000	53.550000	+0.394%	125,478	+1.830%
2025-09-23	52.610000	53.340000	52.610000	53.340000	+1.368%	151,993	+2.231%
2025-09-22	52.914000	52.980000	52.620000	52.620000	-1.113%	115,402	+3.630%
2025-09-19	53.167200	53.300000	52.590000	53.212500	+1.979%	197,055	+2.476%
2025-09-18	50.000000	52.280000	50.000000	52.180000	-0.572%	46,719	+4.504%
2025-09-17	53.000000	53.000000	52.470100	52.480000	-0.493%	82,298	+3.906%
2025-09-16	53.030000	53.130000	52.720000	52.740000	-0.771%	836,613	+3.394%
2025-09-15	53.000000	53.248000	52.560000	53.150000	+0.207%	160,732	+2.596%
2025-09-12	53.112500	53.150000	53.040000	53.040000	-0.207%	131,136	+2.809%
2025-09-11	53.430000	53.430000	53.142000	53.150000	-0.533%	51,229	+2.596%
2025-09-10	53.000000	53.435000	53.000000	53.435000	+0.329%	62,631	+2.049%
2025-09-09	53.390100	53.390100	53.260000	53.260000	-1.118%	237,185	+2.385%
2025-09-08	54.220000	54.220000	53.862000	53.862000	-1.926%	191,130	+1.240%
2025-09-05	54.910000	54.990000	54.826500	54.920000	+2.044%	296,623	-0.710%
2025-09-04	53.538600	54.046000	52.043000	53.820000	+0.900%	190,131	+1.319%
2025-09-03	52.470000	53.910000	52.470000	53.340000	+5.707%	242,158	+2.231%
2025-09-02	50.505000	50.505000	50.110500	50.460000	-0.591%	9,893	+8.066%
2025-08-29	50.000000	50.780000	50.000000	50.760000	+1.439%	40,298	+7.427%
2025-08-28	50.220000	50.220000	49.855000	50.040000	-0.722%	69,376	+8.973%
2025-08-27	47.240000	50.560000	47.240000	50.404000	+1.447%	176,397	+8.186%
2025-08-26	49.900000	50.410000	49.685000	49.685000	-1.124%	102,845	+9.751%
2025-08-25	50.250000	50.538500	49.990000	50.250000	-0.396%	11,673	+8.517%
2025-08-22	50.920000	51.164000	50.450000	50.450000	-0.287%	37,406	+8.087%
2025-08-21	50.670000	50.670000	50.360000	50.595000	-0.271%	21,043	+7.777%
2025-08-20	50.500000	50.747000	50.500000	50.732500	-0.050%	54,279	+7.485%
2025-08-19	50.795000	50.880000	50.696000	50.758000	-0.734%	32,089	+7.431%
2025-08-18	51.040000	51.133500	50.924500	51.133500	+0.935%	12,379	+6.642%
2025-08-15	50.120000	50.745000	50.120000	50.660000	+1.087%	10,202	+7.639%
2025-08-14	50.679100	50.774600	50.070000	50.115000	-1.870%	40,130	+8.810%
2025-08-13	48.320000	51.076000	48.320000	51.070000	+1.057%	292,404	+6.775%
2025-08-12	50.260000	50.536000	49.832000	50.536000	-0.705%	68,624	+7.903%
2025-08-11	50.709000	51.070000	50.709000	50.895000	+0.029%	23,886	+7.142%
2025-08-08	51.410000	51.410000	50.880000	50.880000	-0.489%	26,915	+7.174%
2025-08-07	51.030000	51.142000	50.870000	51.130000	-0.853%	19,402	+6.650%
2025-08-06	51.450000	51.760000	51.346000	51.570000	+0.013%	99,579	+5.740%
2025-08-05	51.170000	51.820000	51.170000	51.563500	+0.789%	147,875	+5.753%
2025-08-04	50.500000	51.165200	48.730000	51.160000	+0.610%	3,956	+6.587%
2025-08-01	51.810000	51.810000	50.846000	50.850000	-2.235%	17,582	+7.237%
2025-07-31	52.680000	52.680000	52.012500	52.012500	-1.238%	65,713	+4.840%
2025-07-30	52.250000	53.000000	52.083500	52.664500	-0.313%	83,981	+3.542%
2025-07-29	52.958000	53.287000	52.830000	52.830000	-1.260%	143,477	+3.218%
2025-07-28	53.620000	53.760000	53.332000	53.504000	-1.375%	9,423	+1.918%
2025-07-25	54.450000	54.480000	54.250000	54.250000	-1.399%	65,967	+0.516%
2025-07-24	56.110000	56.270000	55.020000	55.020000	-1.995%	78,601	-0.891%
2025-07-23	57.000000	57.000000	56.000000	56.140000	-0.760%	241,879	-2.868%
2025-07-22	56.725000	56.820000	56.130000	56.570000	+0.896%	394,001	-3.606%
2025-07-21	55.895200	56.975000	54.990000	56.067500	+1.997%	236,875	-2.742%
2025-07-18	54.200000	54.970000	53.970000	54.970000	+2.042%	11,600	-0.800%
2025-07-17	55.960000	58.750000	52.900000	53.870000	+8.260%	15,845	+1.225%
2025-07-16	47.300100	49.800900	47.300100	49.759900	+0.040%	36,934	+9.586%
2025-07-15	49.960000	49.960000	49.467000	49.740000	-1.035%	6,162	+9.630%
2025-07-14	50.000000	50.380000	49.723500	50.260000	+0.379%	9,624	+8.496%
2025-07-11	50.512000	50.512000	50.060000	50.070000	-1.766%	4,445	+8.908%
2025-07-10	51.440000	51.440000	50.970000	50.970000	+0.572%	5,244	+6.985%
2025-07-09	50.470000	50.680000	50.145000	50.680000	+0.466%	8,322	+7.597%
2025-07-08	48.140000	50.680000	48.140000	50.445000	-0.689%	4,714	+8.098%
2025-07-07	50.457500	50.930000	50.457500	50.795000	-0.010%	34,280	+7.353%
2025-07-03	50.400000	50.820000	50.400000	50.800000	+1.095%	35,507	+7.343%
2025-07-02	49.500000	50.250000	49.480000	50.250000	0.000%	20,061	+8.517%
2025-07-01	54.660000	54.660000	49.559700	50.250000	+1.229%	4,906	+8.517%
2025-06-30	49.615000	49.760000	49.161000	49.640000	+0.853%	279,867	+9.851%
2025-06-27	51.000000	51.000000	49.020000	49.220100	-2.302%	20,277	+10.788%
2025-06-26	50.340000	50.980000	50.047000	50.380000	-0.103%	12,216	+8.237%
2025-06-25	51.550000	51.550000	50.432000	50.432000	-1.979%	4,003	+8.126%
2025-06-24	53.000000	53.000000	49.120000	51.450000	+0.371%	28,178	+5.986%
2025-06-23	51.340000	51.410000	51.260000	51.260000	+0.510%	13,199	+6.379%
2025-06-20	51.740000	51.740000	50.560000	51.000000	-2.318%	8,234	+6.922%
2025-06-18	52.330000	52.330000	52.100000	52.210000	-1.248%	1,391	+4.444%
2025-06-17	52.160000	53.500000	52.160000	52.870000	-1.159%	4,095	+3.140%
2025-06-16	54.290000	54.450000	53.490000	53.490000	-0.678%	3,228	+1.944%
2025-06-13	53.975000	54.060000	53.795000	53.855000	-0.618%	16,066	+1.253%
2025-06-12	53.344700	54.430000	53.300600	54.190000	+1.727%	19,933	+0.627%
2025-06-11	54.150000	54.150000	53.270000	53.270000	-1.690%	5,323	+2.365%
2025-06-10	53.330000	54.600000	53.330000	54.186000	+3.330%	148,199	+0.635%
2025-06-09	49.960000	52.776500	49.960000	52.440000	-0.512%	29,955	+3.986%
2025-06-06	52.790000	52.790000	52.630000	52.710000	-0.397%	33,090	+3.453%
2025-06-05	53.500000	53.545000	52.920000	52.920000	-1.174%	71,869	+3.042%
2025-06-04	53.221000	53.590000	53.129000	53.548800	+1.246%	4,530	+1.832%
2025-06-03	53.000000	53.020000	52.350000	52.890000	-0.844%	129,309	+3.101%
2025-06-02	52.270000	53.460500	52.270000	53.340000	+2.794%	4,864	+2.231%
2025-05-30	52.730000	52.910000	51.880000	51.890000	-0.708%	180,382	+5.088%
2025-05-29	52.520000	52.520000	52.230000	52.260000	-0.703%	4,489	+4.344%
2025-05-28	52.550000	52.690000	52.493200	52.630000	+0.038%	5,403	+3.610%
2025-05-27	51.600000	52.947500	51.600000	52.610000	+4.895%	61,448	+3.649%
2025-05-23	49.260000	50.280000	49.260000	50.155000	+2.357%	6,547	+8.723%
2025-05-22	49.225000	49.250000	49.000000	49.000000	-1.245%	3,084	+11.286%
2025-05-21	49.910000	49.910000	49.550000	49.617500	-0.904%	3,392	+9.901%
2025-05-20	49.978000	50.218000	49.692500	50.070000	+4.096%	7,053	+8.908%
2025-05-19	48.010000	51.990000	48.010000	48.100000	-2.533%	1,835	+13.368%
2025-05-16	49.276000	49.627000	49.276000	49.350000	-0.704%	10,626	+10.496%
2025-05-15	48.694000	49.700000	48.694000	49.700000	+1.408%	51,157	+9.718%
2025-05-14	48.990000	49.100000	48.882500	49.010000	-0.669%	13,925	+11.263%
2025-05-13	49.705000	49.820000	49.262000	49.340000	-0.623%	14,871	+10.519%
2025-05-12	49.615000	49.752000	49.380000	49.649500	-0.661%	9,697	+9.830%
2025-05-09	50.105000	50.105000	49.744500	49.980000	-0.040%	8,908	+9.104%
2025-05-08	48.410000	51.030000	48.410000	50.000000	-2.076%	27,991	+9.060%
2025-05-07	48.670000	51.440000	48.670000	51.060000	-0.565%	6,996	+6.796%
2025-05-06	51.650000	51.700000	51.340000	51.350000	-0.911%	6,164	+6.193%
2025-05-05	51.080000	51.822000	51.080000	51.822000	+0.178%	6,296	+5.226%
2025-05-02	50.730000	51.730000	50.730000	51.730000	+2.639%	4,691	+5.413%
2025-05-01	51.450000	51.450000	50.285000	50.400000	-3.707%	15,538	+8.194%
2025-04-30	52.000000	52.340000	51.785000	52.340000	-0.057%	6,007	+4.184%
2025-04-29	52.495000	52.495000	52.290100	52.370000	-1.000%	5,960	+4.124%
2025-04-28	52.192345	53.010000	52.192345	52.899000	+1.573%	2,708	+3.083%
2025-04-25	52.098800	52.205400	51.921000	52.080000	+0.310%	8,599	+4.704%
2025-04-24	51.815000	51.918800	51.657000	51.918800	-1.966%	3,729	+5.029%
2025-04-23	53.610000	53.690000	52.960000	52.960000	+0.057%	4,680	+2.965%
2025-04-22	52.370000	53.090000	52.370000	52.930000	+2.231%	4,270	+3.023%
2025-04-21	47.850000	51.950000	47.850000	51.775000	+0.612%	28,857	+5.321%
2025-04-17	50.740000	51.460000	50.740000	51.460000	+1.800%	4,298	+5.966%
2025-04-16	50.125000	50.550000	50.125000	50.550000	+1.201%	6,095	+7.873%
2025-04-15	51.105900	51.105900	49.749000	49.950000	-1.712%	38,757	+9.169%
2025-04-14	51.110000	51.215000	50.740000	50.820000	-0.645%	6,945	+7.300%
2025-04-11	47.300000	51.150000	47.300000	51.150000	+4.281%	15,125	+6.608%
2025-04-10	48.630000	49.220000	48.630000	49.050000	-0.150%	6,842	+11.172%

.dark-mode .P7zpcx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7zpcx{ color: #333333; background-color: white; border: 2px solid #333333; }ANCTFALIMENTATION COUCHE-TARDstock OTC

ANCTF
ALIMENTATION COUCHE-TARD
stock OTC