Dark

ANCUF
Alimentation Couche-Tard, Inc. Subordinate Voting Shares (Canada)
stock OTC

Inactive

Dec 9, 2021

37.00USD-5.707%(-2.24)4,426

Pre-market

0.00USD-100.000%(-37.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-07	38.7900	39.3600	38.7900	39.2396	+5.881%	4,426	0.000%
2021-12-03	37.4950	37.6200	37.0000	37.0600	-0.108%	9,867	+5.881%
2021-12-02	36.0087	37.3399	36.0087	37.1000	+3.631%	6,276	+5.767%
2021-12-01	37.0500	37.0700	35.7600	35.8000	-1.998%	11,153	+9.608%
2021-11-30	36.7500	36.8100	35.4600	36.5300	-2.038%	133,773	+7.417%
2021-11-29	36.7453	37.4975	36.5600	37.2900	+2.164%	8,150	+5.228%
2021-11-26	37.1968	37.2650	36.4400	36.5000	-4.249%	24,116	+7.506%
2021-11-24	38.0000	38.3500	37.0050	38.1199	-4.245%	41,081	+2.937%
2021-11-23	39.1800	39.8100	39.0900	39.8100	-0.450%	5,393	-1.433%
2021-11-22	40.2600	40.2600	39.6900	39.9900	-0.695%	31,452	-1.876%
2021-11-19	41.4543	41.4543	40.1800	40.2700	-3.011%	4,095	-2.559%
2021-11-18	41.1800	41.5795	41.0600	41.5200	+1.096%	20,376	-5.492%
2021-11-17	38.7300	41.1629	38.7300	41.0700	+1.332%	6,334	-4.457%
2021-11-16	40.6500	40.6900	40.3900	40.5300	-0.246%	4,500	-3.184%
2021-11-15	40.4662	40.7048	40.2700	40.6300	+1.524%	5,193	-3.422%
2021-11-12	40.0450	40.0450	39.7400	40.0200	+0.502%	8,567	-1.950%
2021-11-11	39.9600	40.0900	39.8200	39.8200	-0.748%	9,463	-1.458%
2021-11-10	40.5500	40.5500	40.1000	40.1200	-0.938%	13,490	-2.194%
2021-11-09	40.0000	40.5200	39.8950	40.5000	+1.836%	10,957	-3.112%
2021-11-08	39.3401	39.7700	39.3301	39.7700	+0.227%	10,576	-1.334%
2021-11-05	40.0000	40.1176	39.6460	39.6800	+0.025%	22,742	-1.110%
2021-11-04	38.8000	39.6700	38.8000	39.6700	+1.979%	14,511	-1.085%
2021-11-03	38.4600	39.0060	38.4122	38.9000	+0.439%	12,160	+0.873%
2021-11-02	38.8900	39.0000	38.6242	38.7300	-0.103%	4,330	+1.316%
2021-11-01	38.1600	38.8200	38.1150	38.7700	+3.525%	17,447	+1.211%
2021-10-29	37.9020	38.0000	37.4500	37.4500	-2.040%	13,592	+4.779%
2021-10-28	37.5600	38.2300	37.5600	38.2300	+1.460%	7,074	+2.641%
2021-10-27	38.0300	38.3200	37.5000	37.6800	-2.510%	11,456	+4.139%
2021-10-26	39.3500	39.4468	38.6500	38.6500	-2.337%	7,157	+1.525%
2021-10-25	39.0900	39.6799	38.8799	39.5750	+1.241%	10,942	-0.848%
2021-10-22	39.2900	39.2900	38.9360	39.0900	-0.026%	8,562	+0.383%
2021-10-21	38.6134	39.2200	38.6134	39.1000	+1.086%	5,718	+0.357%
2021-10-20	38.7199	38.9800	38.6200	38.6800	-0.642%	14,028	+1.447%
2021-10-19	38.9000	39.0550	38.7300	38.9300	+0.335%	12,897	+0.795%
2021-10-18	36.5400	38.9199	36.5400	38.8000	+0.727%	22,355	+1.133%
2021-10-15	38.9600	38.9600	38.4000	38.5200	-0.414%	5,655	+1.868%
2021-10-14	38.4300	38.8499	38.3900	38.6800	+1.204%	4,054	+1.447%
2021-10-13	37.5200	38.2200	37.5200	38.2200	+1.866%	12,088	+2.668%
2021-10-12	39.1800	39.1800	37.2500	37.5200	-1.888%	10,870	+4.583%
2021-10-11	38.6220	38.7600	37.9000	38.2420	-0.099%	2,118	+2.609%
2021-10-08	38.0000	38.3301	38.0000	38.2800	-0.416%	5,542	+2.507%
2021-10-07	38.3900	38.4700	38.3300	38.4400	+1.425%	10,791	+2.080%
2021-10-06	38.0300	38.1700	37.8300	37.9000	-0.998%	14,269	+3.535%
2021-10-05	38.2900	38.3800	38.2820	38.2820	+1.275%	4,793	+2.501%
2021-10-04	37.5000	38.2400	37.5000	37.8000	-1.254%	5,189	+3.808%
2021-10-01	38.0000	38.3000	37.8400	38.2800	+0.176%	6,744	+2.507%
2021-09-30	38.4600	38.5400	38.0800	38.2128	-0.228%	10,172	+2.687%
2021-09-29	38.0700	38.3400	38.0700	38.3000	+0.472%	6,462	+2.453%
2021-09-28	38.0500	38.1200	37.3900	38.1200	-1.269%	45,794	+2.937%
2021-09-27	37.5400	38.6900	37.5400	38.6100	-0.438%	19,189	+1.631%
2021-09-24	37.9286	38.9400	37.8300	38.7800	+1.488%	12,367	+1.185%
2021-09-23	37.6100	38.5200	37.6100	38.2116	+0.135%	12,990	+2.690%
2021-09-22	38.3500	38.6200	38.1600	38.1600	-0.960%	13,374	+2.829%
2021-09-21	39.6900	39.6900	37.8700	38.5300	+2.528%	76,194	+1.842%
2021-09-20	37.8600	37.8600	37.1822	37.5800	-1.001%	23,061	+4.416%
2021-09-17	39.2500	39.2700	37.9500	37.9600	-3.557%	45,423	+3.371%
2021-09-16	39.4806	39.5900	39.3600	39.3600	-1.056%	3,248	-0.306%
2021-09-15	39.3800	39.8400	39.2600	39.7800	+0.429%	11,348	-1.358%
2021-09-14	42.0200	42.0200	39.4700	39.6100	+0.329%	5,259	-0.935%
2021-09-13	39.4672	40.1000	39.4672	39.4800	+0.228%	36,931	-0.609%
2021-09-10	39.8100	39.8100	39.3000	39.3900	-1.385%	7,881	-0.382%
2021-09-09	39.9750	40.0000	39.8300	39.9433	-0.142%	9,759	-1.762%
2021-09-08	39.7240	40.0400	39.7240	39.9999	+0.629%	19,875	-1.901%
2021-09-07	39.5600	39.9500	39.5600	39.7500	-1.463%	14,076	-1.284%
2021-09-03	40.9000	40.9000	40.2400	40.3400	-1.369%	7,428	-2.728%
2021-09-02	40.0832	40.9000	40.0600	40.9000	+2.506%	9,027	-4.060%
2021-09-01	40.5100	40.5300	39.8700	39.9000	-1.457%	7,924	-1.655%
2021-08-31	41.2900	41.2900	40.4489	40.4900	-1.580%	38,703	-3.088%
2021-08-30	42.9700	42.9700	40.5200	41.1400	+1.430%	3,745	-4.619%
2021-08-27	40.3400	40.8500	40.3400	40.5600	+0.896%	9,298	-3.255%
2021-08-26	40.5400	40.5400	40.0605	40.2000	-1.832%	3,551	-2.389%
2021-08-25	40.6000	40.9500	40.4500	40.9500	+0.615%	3,878	-4.177%
2021-08-24	40.9200	40.9200	40.6820	40.6995	-0.515%	4,441	-3.587%
2021-08-23	41.0000	41.0000	40.5200	40.9100	+0.675%	5,879	-4.083%
2021-08-20	39.8914	40.6356	39.8914	40.6356	+0.533%	8,506	-3.435%
2021-08-19	40.7300	40.7300	40.1500	40.4200	-1.415%	9,801	-2.920%
2021-08-18	41.0300	41.1964	40.8900	41.0000	+0.220%	3,412	-4.294%
2021-08-17	40.7700	40.9450	40.7700	40.9100	+0.053%	11,061	-4.083%
2021-08-16	40.5844	40.8883	40.5844	40.8883	+0.834%	7,903	-4.032%
2021-08-12	40.6200	40.7500	40.3600	40.5500	-0.895%	10,436	-3.232%
2021-08-11	40.6800	40.9160	40.6300	40.9160	+0.284%	4,505	-4.097%
2021-08-10	40.8500	40.8700	40.6500	40.8000	+1.166%	5,976	-3.825%
2021-08-09	42.1350	42.1350	40.3296	40.3296	-0.593%	13,509	-2.703%
2021-08-06	39.9900	40.5700	39.9900	40.5700	+0.222%	8,069	-3.279%
2021-08-05	40.9700	41.0000	40.3500	40.4800	-0.638%	12,854	-3.064%
2021-08-04	40.7900	40.9000	40.7400	40.7400	-1.044%	10,123	-3.683%
2021-08-03	40.1800	41.4000	40.1800	41.1700	+0.981%	28,660	-4.689%
2021-08-02	40.4700	41.1100	40.2917	40.7700	+1.292%	4,067	-3.754%
2021-07-30	39.6300	40.2700	39.6300	40.2500	+1.564%	20,570	-2.510%
2021-07-29	39.3015	39.6300	39.3000	39.6300	+1.485%	16,852	-0.985%
2021-07-28	39.2000	39.2100	38.8300	39.0500	-0.484%	9,324	+0.486%
2021-07-27	39.5188	39.5188	39.0800	39.2399	-1.145%	8,441	-0.001%
2021-07-26	38.9228	39.7580	38.9228	39.6944	+1.520%	17,642	-1.146%
2021-07-23	38.6200	39.1000	38.4950	39.1000	+1.034%	10,713	+0.357%
2021-07-22	38.0000	39.1895	38.0000	38.7000	-0.642%	8,119	+1.394%
2021-07-21	38.9229	39.0956	38.8597	38.9500	+0.672%	6,912	+0.744%
2021-07-20	37.8000	38.7028	37.8000	38.6900	+2.173%	13,624	+1.421%
2021-07-19	38.8000	38.8000	36.3200	37.8673	-2.454%	14,469	+3.624%
2021-07-16	39.4294	39.5499	38.8200	38.8200	-0.007%	9,088	+1.081%
2021-07-15	39.3900	39.3900	37.3651	38.8226	+4.643%	15,416	+1.074%
2021-07-14	37.3810	37.5176	37.0000	37.1000	-0.643%	11,206	+5.767%
2021-07-13	37.2300	37.4600	37.2300	37.3400	-0.027%	8,337	+5.087%
2021-07-12	37.3500	37.6149	37.0388	37.3500	+0.349%	28,475	+5.059%
2021-07-09	36.6600	37.2200	36.6600	37.2200	+2.441%	5,217	+5.426%
2021-07-06	38.0900	38.0900	36.2985	36.3331	-4.361%	16,009	+8.000%
2021-07-02	36.7600	37.9900	36.7600	37.9900	+3.346%	17,183	+3.289%
2021-07-01	36.5500	36.7650	36.5500	36.7600	+0.273%	1,766	+6.745%
2021-06-30	36.5600	37.1500	36.2600	36.6600	+3.093%	140,769	+7.037%
2021-06-29	35.3738	35.6800	35.3500	35.5600	+0.452%	10,914	+10.348%
2021-06-28	35.5000	35.5200	35.1800	35.4000	-0.338%	17,541	+10.846%
2021-06-25	35.3000	35.5544	35.1200	35.5200	+0.709%	23,436	+10.472%
2021-06-24	35.2683	35.2700	34.8372	35.2700	+0.370%	13,106	+11.255%
2021-06-23	35.5000	35.5000	34.9892	35.1400	-1.098%	19,589	+11.666%
2021-06-22	36.0471	36.2500	35.4600	35.5300	+1.139%	45,545	+10.441%
2021-06-21	37.7500	37.7500	35.0000	35.1300	-2.227%	29,383	+11.698%
2021-06-18	36.1000	36.2500	35.7000	35.9300	-1.965%	12,404	+9.211%
2021-06-17	36.2900	36.7700	36.2600	36.6500	+0.992%	21,159	+7.066%
2021-06-16	35.1700	36.7750	35.1700	36.2900	-2.051%	9,351	+8.128%
2021-06-15	37.8700	37.8700	37.0500	37.0500	-0.376%	9,815	+5.910%
2021-06-14	37.2700	37.2700	37.0000	37.1900	-0.096%	31,400	+5.511%
2021-06-11	37.0010	37.2956	37.0010	37.2256	+0.140%	7,208	+5.410%
2021-06-10	37.0400	37.5200	37.0200	37.1735	+0.496%	12,445	+5.558%
2021-06-09	37.1695	37.1793	36.6300	36.9900	-0.296%	9,458	+6.082%
2021-06-08	37.2600	37.2600	37.0250	37.1000	-0.027%	8,218	+5.767%
2021-06-07	37.5000	37.5000	36.8200	37.1100	-0.081%	10,453	+5.739%
2021-06-04	35.1600	37.1800	35.1600	37.1400	+0.351%	8,116	+5.653%
2021-06-03	35.0000	37.0100	35.0000	37.0100	+1.037%	11,990	+6.024%
2021-06-02	36.5800	37.0400	36.5400	36.6300	+0.521%	19,361	+7.124%
2021-06-01	36.7000	36.8900	36.3100	36.4400	-0.600%	23,935	+7.683%
2021-05-28	36.8016	37.0000	36.6500	36.6600	-0.543%	15,273	+7.037%
2021-05-27	37.5000	37.5000	36.5300	36.8600	+0.710%	667,982	+6.456%
2021-05-26	36.2543	36.7700	36.2543	36.6000	+0.605%	7,553	+7.212%
2021-05-25	36.5400	36.6900	36.3800	36.3800	-1.141%	21,211	+7.860%
2021-05-24	36.8800	37.9400	36.7375	36.8000	+1.322%	1,905	+6.629%
2021-05-21	36.7200	36.7200	36.2500	36.3200	-1.385%	17,340	+8.039%
2021-05-20	36.3400	36.9100	36.3300	36.8300	+2.050%	8,446	+6.542%
2021-05-19	36.0100	36.1200	35.7500	36.0900	-0.441%	19,347	+8.727%
2021-05-18	35.9900	36.3500	35.8600	36.2500	+0.527%	12,808	+8.247%
2021-05-17	35.8700	36.1400	35.7500	36.0600	+1.194%	52,074	+8.818%
2021-05-14	35.0000	35.6400	35.0000	35.6344	+2.339%	12,123	+10.117%
2021-05-13	34.3400	34.8700	34.3073	34.8200	+0.549%	10,278	+12.693%
2021-05-12	34.8900	35.0300	34.6300	34.6300	-0.116%	8,084	+13.311%
2021-05-11	34.9280	35.1200	34.5800	34.6703	-1.547%	15,220	+13.179%
2021-05-10	34.4929	35.5100	34.4070	35.2150	+2.043%	21,800	+11.429%
2021-05-07	34.1000	34.5100	34.1000	34.5100	+0.853%	33,251	+13.705%
2021-05-06	34.1800	34.3400	34.1100	34.2180	+0.582%	11,524	+14.675%
2021-05-05	33.5388	34.1600	33.5388	34.0200	+1.917%	16,495	+15.343%
2021-05-04	33.7500	33.7500	33.2900	33.3800	-1.795%	10,252	+17.554%
2021-05-03	34.0000	34.1338	33.9700	33.9900	+0.354%	14,752	+15.445%
2021-04-30	34.0400	34.1800	33.8700	33.8700	-0.343%	143,036	+15.854%
2021-04-29	35.2700	35.2700	33.9000	33.9865	+0.701%	22,973	+15.456%
2021-04-28	33.6500	33.9700	33.6500	33.7500	+0.059%	21,942	+16.265%
2021-04-27	33.4400	33.8598	33.4400	33.7300	+0.596%	7,160	+16.334%
2021-04-26	33.2800	33.5300	33.1200	33.5300	+0.600%	21,580	+17.028%
2021-04-23	33.2783	33.5100	33.2783	33.3300	-0.090%	13,182	+17.731%
2021-04-22	34.0000	34.0000	33.0300	33.3600	-1.360%	27,668	+17.625%
2021-04-21	33.2800	33.8200	33.2800	33.8200	+1.562%	7,283	+16.025%
2021-04-20	33.3647	33.5000	33.2200	33.3000	-0.389%	7,816	+17.837%
2021-04-19	33.1200	33.5124	33.1200	33.4300	+0.997%	11,322	+17.378%
2021-04-16	33.4588	33.4588	33.1000	33.1000	-0.660%	10,154	+18.549%
2021-04-15	31.6100	33.5500	31.6100	33.3200	+0.211%	8,983	+17.766%
2021-04-14	32.3650	33.2500	32.2600	33.2500	+0.211%	7,523	+18.014%
2021-04-13	33.2256	33.2400	33.1100	33.1800	+0.272%	6,910	+18.263%
2021-04-12	33.0200	33.3000	33.0200	33.0900	+0.151%	16,338	+18.584%
2021-04-09	32.9800	33.0600	32.7700	33.0400	+0.334%	7,046	+18.764%
2021-04-08	33.3300	33.3357	32.7000	32.9300	-1.022%	86,534	+19.161%
2021-04-07	32.4900	33.2900	32.4900	33.2700	+3.099%	21,926	+17.943%
2021-04-06	32.6237	32.6237	32.1973	32.2699	-1.345%	5,968	+21.598%
2021-04-05	32.8560	32.8800	32.7050	32.7100	-0.061%	9,132	+19.962%
2021-04-01	32.3100	32.7300	31.7600	32.7300	+1.488%	14,483	+19.889%
2021-03-31	32.7230	32.7230	32.2500	32.2500	-0.948%	13,184	+21.673%
2021-03-30	32.5600	32.5600	32.3800	32.5585	-0.311%	5,954	+20.520%
2021-03-29	32.0020	32.6899	32.0000	32.6601	+3.584%	87,532	+20.145%
2021-03-26	31.8200	31.8500	31.4571	31.5300	-0.411%	52,419	+24.452%
2021-03-25	31.4500	31.7200	31.3100	31.6600	+0.444%	12,184	+23.941%
2021-03-24	31.9916	32.0000	31.4900	31.5200	-1.500%	82,314	+24.491%
2021-03-23	32.0000	32.3900	32.0000	32.0000	-0.243%	4,938	+22.624%
2021-03-22	31.6100	32.2200	31.3850	32.0780	+1.352%	20,210	+22.326%
2021-03-19	32.1300	32.1800	31.6500	31.6500	-1.678%	16,056	+23.980%
2021-03-18	32.2600	32.3550	31.7400	32.1900	-2.655%	34,238	+21.900%
2021-03-17	33.3764	33.3764	32.9100	33.0679	-1.274%	43,274	+18.664%
2021-03-16	33.4000	33.5500	33.3600	33.4945	+0.614%	11,213	+17.152%
2021-03-15	33.2600	33.2900	32.9750	33.2900	+0.090%	8,809	+17.872%
2021-03-12	31.3000	33.5000	31.3000	33.2600	+1.867%	12,421	+17.978%
2021-03-11	32.8838	32.8838	32.5500	32.6505	+0.494%	13,619	+20.181%
2021-03-10	32.2500	32.5627	32.1128	32.4900	+0.744%	18,677	+20.774%
2021-03-09	33.0000	33.0000	32.2500	32.2500	+0.530%	9,169	+21.673%
2021-03-08	31.8000	32.2400	31.8000	32.0800	+0.722%	15,985	+22.318%
2021-03-05	31.3609	32.0000	31.3609	31.8500	+1.530%	13,551	+23.201%
2021-03-04	31.1200	31.4200	31.0300	31.3700	+1.983%	12,697	+25.086%
2021-03-03	30.9505	30.9505	30.7000	30.7600	-1.157%	16,681	+27.567%
2021-03-02	30.0000	31.1200	30.0000	31.1200	+2.267%	42,150	+26.091%
2021-03-01	30.7500	30.7500	30.2805	30.4300	+1.433%	26,293	+28.950%
2021-02-26	30.3600	30.3660	30.0000	30.0000	-1.023%	42,286	+30.799%
2021-02-25	30.5000	30.6200	30.3100	30.3100	+0.263%	6,883	+29.461%
2021-02-24	29.7750	30.3950	29.7400	30.2304	+0.634%	25,883	+29.802%
2021-02-23	30.1016	30.1500	29.9800	30.0400	+0.200%	17,742	+30.625%
2021-02-22	30.0000	30.1699	29.7500	29.9800	-0.860%	20,625	+30.886%
2021-02-19	30.1100	30.3500	30.1100	30.2400	-0.924%	10,556	+29.761%
2021-02-18	30.5235	30.6540	30.5196	30.5220	-0.515%	10,593	+28.562%
2021-02-17	30.9700	30.9700	30.5000	30.6799	-1.128%	18,013	+27.900%
2021-02-16	30.5000	31.5910	30.5000	31.0300	-0.958%	37,280	+26.457%
2021-02-12	30.6600	31.3490	30.6150	31.3300	+1.065%	31,716	+25.246%
2021-02-11	32.5300	32.5300	30.6200	31.0000	+0.823%	13,309	+26.579%
2021-02-10	30.7100	30.9750	30.6882	30.7470	+0.153%	11,191	+27.621%
2021-02-09	31.0000	31.0400	30.4000	30.7000	-1.318%	23,631	+27.816%
2021-02-08	31.0475	32.8100	30.9500	31.1100	-0.096%	16,713	+26.132%
2021-02-05	32.1964	32.1964	31.1050	31.1400	-2.535%	14,880	+26.010%
2021-02-04	32.1600	32.1600	31.3500	31.9500	+1.493%	20,049	+22.816%
2021-02-03	30.8000	31.6967	30.6600	31.4800	+2.175%	15,449	+24.649%
2021-02-02	31.0073	31.0620	30.6800	30.8100	+0.424%	34,252	+27.360%
2021-02-01	30.6901	31.1700	30.4700	30.6800	0.000%	24,618	+27.900%
2021-01-29	30.6220	30.6800	30.4200	30.6800	+0.196%	15,221	+27.900%
2021-01-28	30.2600	30.7095	30.2600	30.6200	+1.301%	14,274	+28.150%
2021-01-27	31.0000	31.0000	30.0700	30.2268	-1.074%	31,448	+29.817%
2021-01-26	30.2996	30.6800	30.1000	30.5550	+0.877%	19,555	+28.423%
2021-01-25	31.1500	31.1500	29.7300	30.2893	+1.811%	34,028	+29.549%
2021-01-22	29.8300	29.8300	29.5100	29.7504	-0.267%	14,706	+31.896%
2021-01-21	29.9148	29.9200	29.6000	29.8300	-0.039%	43,026	+31.544%
2021-01-20	31.1700	31.1700	29.5100	29.8416	+1.139%	98,086	+31.493%
2021-01-19	29.1000	31.0100	29.1000	29.5056	-1.278%	75,026	+32.990%
2021-01-15	30.2100	30.2100	28.9000	29.8876	+4.520%	120,174	+31.291%
2021-01-14	29.7500	29.7500	28.5485	28.5952	-1.949%	219,572	+37.224%
2021-01-13	30.6100	32.3700	28.8500	29.1636	-10.017%	539,326	+34.550%
2021-01-12	33.1200	33.1200	32.4100	32.4100	-1.966%	13,899	+21.073%
2021-01-11	33.1665	33.6000	32.9600	33.0599	-1.284%	15,373	+18.692%
2021-01-08	33.8144	35.5500	33.4000	33.4899	-1.040%	12,757	+17.168%
2021-01-07	34.0000	34.0000	33.5900	33.8417	-0.201%	9,249	+15.950%
2021-01-06	34.2900	34.3100	33.8900	33.9100	-1.567%	7,377	+15.717%
2021-01-05	34.1575	34.4500	33.9530	34.4500	+0.997%	5,850	+13.903%
2021-01-04	34.3870	34.7600	34.1100	34.1100	-0.263%	12,645	+15.038%
2020-12-31	36.5000	36.5000	34.2000	34.2000	-0.796%	4,410	+14.736%
2020-12-30	34.8000	34.8000	34.4744	34.4744	-0.822%	9,294	+13.822%
2020-12-29	34.9100	35.0000	34.7600	34.7600	-4.453%	8,521	+12.887%
2020-12-28	36.4700	36.4700	34.6200	36.3800	+5.016%	3,698	+7.860%
2020-12-24	34.3600	34.7542	34.3600	34.6423	+0.587%	4,556	+13.271%
2020-12-23	34.5200	34.6000	34.3500	34.4400	-0.209%	6,978	+13.936%
2020-12-22	34.5200	34.6050	34.5100	34.5120	-1.112%	9,255	+13.698%
2020-12-21	34.7498	34.9240	34.3100	34.9000	-0.676%	6,319	+12.434%
2020-12-18	35.2400	35.3800	35.1100	35.1376	-0.927%	5,082	+11.674%
2020-12-17	35.0000	35.5535	35.0000	35.4664	+1.044%	6,310	+10.639%
2020-12-16	35.1000	35.1500	35.0057	35.1000	-0.679%	15,975	+11.794%
2020-12-15	37.0600	37.0600	34.9500	35.3400	+1.123%	22,051	+11.035%
2020-12-14	34.6691	35.1200	34.6691	34.9477	+1.386%	6,380	+12.281%
2020-12-11	34.3701	34.5576	34.3701	34.4700	-0.145%	3,660	+13.837%
2020-12-10	34.5900	34.7100	34.5200	34.5200	-0.940%	6,479	+13.672%
2020-12-09	34.6500	34.8600	34.4131	34.8476	+0.339%	28,907	+12.603%
2020-12-08	34.7500	34.8900	34.6800	34.7300	+0.233%	13,196	+12.985%
2020-12-07	34.0000	34.8300	34.0000	34.6493	+0.394%	54,093	+13.248%
2020-12-04	34.5000	34.5500	34.2128	34.5133	+0.506%	3,637	+13.694%
2020-12-03	34.2100	34.3395	33.9750	34.3395	+0.614%	4,079	+14.270%
2020-12-02	33.3000	34.1300	33.3000	34.1300	+2.492%	12,228	+14.971%
2020-12-01	33.3805	33.5600	33.3001	33.3001	+0.151%	46,792	+17.836%
2020-11-30	34.0000	34.0000	33.0200	33.2499	+0.575%	29,423	+18.014%
2020-11-27	33.1704	33.2100	32.9300	33.0599	-0.031%	10,765	+18.692%
2020-11-25	34.2100	34.2100	32.6300	33.0700	-0.181%	12,575	+18.656%
2020-11-24	33.0000	33.1450	33.0000	33.1300	-0.030%	13,214	+18.441%
2020-11-23	33.5300	33.5300	33.1200	33.1400	-0.571%	4,772	+18.406%
2020-11-20	33.3900	33.3900	33.0900	33.3304	+0.474%	11,281	+17.729%
2020-11-19	33.3600	33.3600	33.1730	33.1730	-2.661%	4,766	+18.288%
2020-11-18	34.5338	34.5338	34.0500	34.0800	-1.496%	4,227	+15.140%
2020-11-17	34.4700	34.6800	34.4700	34.5975	+1.868%	1,663	+13.417%
2020-11-16	34.2931	34.3000	33.9632	33.9632	-0.837%	36,655	+15.536%
2020-11-13	34.4016	34.4016	34.1550	34.2500	-0.349%	5,696	+14.568%
2020-11-12	34.6400	34.6400	34.2600	34.3700	-0.894%	6,273	+14.168%
2020-11-11	34.9100	34.9900	34.6000	34.6800	-1.473%	4,832	+13.148%
2020-11-10	34.5300	35.1984	34.5300	35.1984	+0.950%	5,801	+11.481%
2020-11-09	35.6800	35.6800	34.8301	34.8670	+0.217%	6,772	+12.541%
2020-11-06	34.5000	34.8500	34.5000	34.7916	-0.595%	6,230	+12.785%
2020-11-05	33.9628	35.0000	33.9628	35.0000	+5.812%	7,451	+12.113%
2020-11-04	33.2400	33.2400	32.8820	33.0776	+1.527%	16,338	+18.629%
2020-11-03	31.9800	33.0000	31.9800	32.5800	+4.223%	3,174	+20.441%
2020-11-02	31.3300	31.4750	31.0057	31.2600	+2.358%	5,757	+25.527%
2020-10-30	31.0191	31.0191	30.3500	30.5400	-2.335%	5,379	+28.486%
2020-10-29	31.0000	31.3500	30.8700	31.2700	-0.382%	12,694	+25.486%
2020-10-28	31.5500	31.5500	31.2300	31.3900	-2.772%	15,643	+25.007%
2020-10-27	32.4047	32.5400	32.0000	32.2850	-0.158%	4,014	+21.541%
2020-10-26	31.0500	32.5000	31.0500	32.3360	-1.294%	5,306	+21.350%
2020-10-23	32.8844	32.9000	32.7450	32.7600	+0.183%	12,501	+19.779%
2020-10-22	33.0100	33.0344	32.7000	32.7000	-0.909%	6,286	+19.999%
2020-10-21	34.0000	34.0000	33.0000	33.0000	-1.493%	5,478	+18.908%
2020-10-20	33.7000	33.7000	33.5000	33.5000	+0.090%	2,580	+17.133%
2020-10-19	33.7500	33.9200	33.4505	33.4700	-1.210%	6,848	+17.238%
2020-10-16	34.0601	34.0603	33.8800	33.8800	+0.624%	1,807	+15.819%
2020-10-15	33.5800	33.7230	33.5800	33.6700	-1.218%	9,091	+16.542%
2020-10-14	34.0644	34.1030	33.9485	34.0850	-0.015%	1,368	+15.123%
2020-10-13	34.1961	34.2649	33.7345	34.0900	-0.263%	6,330	+15.106%
2020-10-12	35.5000	35.5000	33.4800	34.1800	-1.142%	1,486	+14.803%
2020-10-09	34.8133	34.8500	34.5750	34.5750	-0.216%	107,996	+13.491%
2020-10-08	36.6100	36.6100	34.5260	34.6500	+0.415%	2,627	+13.246%
2020-10-07	34.1200	34.6730	34.1200	34.5068	+1.129%	1,606	+13.716%
2020-10-06	34.3473	34.4080	34.1214	34.1214	-2.078%	1,906	+15.000%
2020-10-05	34.5000	34.8860	34.5000	34.8454	+0.516%	1,743	+12.611%
2020-10-02	34.6912	34.7178	34.4100	34.6666	-0.975%	9,099	+13.191%
2020-10-01	34.8100	35.0080	34.8100	35.0080	+0.309%	3,838	+12.088%
2020-09-30	34.8850	34.9679	34.8212	34.9000	+0.322%	3,514	+12.434%
2020-09-29	34.9168	34.9389	34.4000	34.7880	-0.092%	10,359	+12.796%
2020-09-28	35.0900	35.0900	34.8200	34.8200	-0.086%	3,197	+12.693%
2020-09-25	35.2783	35.2783	34.8200	34.8501	-1.742%	5,514	+12.595%
2020-09-24	35.1500	35.5300	35.1500	35.4681	+1.276%	3,882	+10.633%
2020-09-23	34.9900	35.2060	34.9396	35.0212	+0.868%	7,019	+12.045%
2020-09-22	33.9700	34.7200	33.9700	34.7200	+3.025%	2,982	+13.017%
2020-09-21	33.0000	33.7750	33.0000	33.7005	-0.294%	63,467	+16.436%
2020-09-18	33.5500	33.8000	33.5500	33.8000	+1.173%	1,304	+16.093%
2020-09-17	32.8533	33.4092	32.4531	33.4080	+1.860%	41,327	+17.456%
2020-09-16	33.5432	33.5800	32.7980	32.7980	-2.486%	42,898	+19.640%
2020-09-15	34.1200	34.2563	33.6341	33.6341	-0.673%	78,971	+16.666%
2020-09-14	33.9900	33.9900	33.8483	33.8621	+0.247%	1,332	+15.881%
2020-09-11	33.9000	34.1000	33.7623	33.7787	-0.123%	4,349	+16.167%
2020-09-10	35.0997	35.1461	33.7188	33.8203	-4.146%	11,216	+16.024%
2020-09-09	33.7915	35.2878	33.7500	35.2830	+5.059%	27,200	+11.214%
2020-09-08	33.9300	34.1500	33.4720	33.5840	-2.964%	7,047	+16.840%
2020-09-04	34.9060	34.9060	34.4600	34.6100	-0.510%	4,751	+13.376%
2020-09-03	35.3500	35.3550	34.6305	34.7875	-1.189%	28,290	+12.798%
2020-09-02	34.8500	35.3868	34.8500	35.2060	+7.761%	14,165	+11.457%
2020-09-01	32.4850	32.7800	32.4060	32.6705	-0.075%	6,285	+20.107%
2020-08-31	33.5000	33.5000	32.6950	32.6950	-2.406%	145,035	+20.017%
2020-08-28	33.7717	33.7900	33.3981	33.5009	-2.265%	8,662	+17.130%
2020-08-27	34.0000	34.4400	34.0000	34.2773	+1.083%	5,853	+14.477%
2020-08-26	34.2800	34.2800	33.6908	33.9100	+0.474%	7,195	+15.717%
2020-08-25	34.0000	34.0000	33.7500	33.7500	-1.001%	2,294	+16.265%
2020-08-24	36.4000	36.4000	34.0852	34.0913	-1.030%	3,927	+15.102%
2020-08-21	34.3700	34.5450	34.3700	34.4460	-0.949%	2,627	+13.916%
2020-08-20	34.1638	34.7940	34.1638	34.7761	+1.063%	3,280	+12.835%
2020-08-19	34.4851	34.6200	34.3700	34.4102	+0.252%	1,667	+14.035%
2020-08-18	34.4623	34.4623	34.3000	34.3238	-0.237%	2,948	+14.322%
2020-08-17	34.2300	34.4900	34.2300	34.4053	+0.600%	3,551	+14.051%
2020-08-14	34.0000	34.2313	34.0000	34.2000	+0.205%	6,666	+14.736%
2020-08-13	34.0752	34.2100	34.0752	34.1300	+0.861%	1,748	+14.971%
2020-08-12	34.2435	34.2435	33.5900	33.8387	-1.379%	3,052	+15.961%
2020-08-11	34.2468	34.4880	34.2468	34.3120	+0.674%	1,449	+14.361%
2020-08-10	34.5307	34.5307	33.8421	34.0824	-0.750%	5,095	+15.132%
2020-08-07	34.5800	34.5800	34.2200	34.3400	-1.886%	10,624	+14.268%
2020-08-06	34.9826	35.1000	34.7374	35.0000	-0.043%	6,519	+12.113%
2020-08-05	35.0701	35.2800	34.9600	35.0151	+1.611%	5,360	+12.065%
2020-08-04	33.7833	34.4600	33.4890	34.4600	-2.957%	15,045	+13.870%
2020-08-03	35.5000	35.5100	35.5000	35.5100	+3.770%	367	+10.503%
2020-07-31	35.0200	35.0200	34.2048	34.2200	-2.923%	1,613	+14.669%
2020-07-30	34.6137	35.2505	34.2905	35.2505	+0.314%	4,850	+11.316%
2020-07-29	34.9900	35.2705	34.9900	35.1400	+1.419%	4,742	+11.666%
2020-07-28	34.5000	34.7500	34.4916	34.6484	+0.457%	4,186	+13.251%
2020-07-27	34.5300	34.5300	34.4907	34.4907	+1.158%	3,123	+13.769%
2020-07-24	34.1600	34.1600	34.0901	34.0959	-0.628%	1,318	+15.086%
2020-07-23	34.1579	34.3126	34.1579	34.3113	+0.320%	1,324	+14.363%
2020-07-22	33.8387	34.2350	33.8204	34.2020	+0.565%	3,557	+14.729%
2020-07-21	34.0713	34.0713	34.0060	34.0100	-1.105%	3,064	+15.377%
2020-07-20	34.4545	34.4545	34.0400	34.3900	+0.511%	4,643	+14.102%
2020-07-17	33.5115	34.2308	33.4900	34.2150	+2.382%	6,939	+14.685%
2020-07-16	33.5654	33.5654	33.2822	33.4190	-0.612%	4,533	+17.417%
2020-07-15	34.0682	34.0682	33.5851	33.6247	-0.135%	4,364	+16.699%
2020-07-14	33.3710	33.7288	33.3710	33.6700	+1.123%	3,514	+16.542%
2020-07-13	34.0121	34.0121	33.2960	33.2960	-1.052%	3,854	+17.851%
2020-07-10	33.4400	33.6500	33.1618	33.6500	+0.813%	4,780	+16.611%
2020-07-09	32.7800	33.6200	32.7800	33.3786	+3.596%	5,110	+17.559%
2020-07-08	31.9000	32.2299	31.9000	32.2200	+0.719%	4,025	+21.786%
2020-07-07	31.9400	32.2107	31.9100	31.9900	-0.062%	34,858	+22.662%
2020-07-06	32.0200	32.2671	31.8604	32.0100	+0.660%	3,967	+22.585%
2020-07-02	33.2200	33.2200	31.7123	31.8000	-1.609%	3,500	+23.395%
2020-07-01	32.1900	32.3900	30.7300	32.3200	+3.835%	9,104	+21.410%
2020-06-30	31.7500	31.8100	31.0000	31.1264	+0.975%	4,152	+26.065%
2020-06-29	31.2700	31.2700	30.8260	30.8260	-0.253%	1,689	+27.294%
2020-06-26	31.2200	31.2200	30.8677	30.9042	-1.610%	1,243	+26.972%
2020-06-25	30.7800	31.6500	30.7800	31.4100	+0.932%	85,174	+24.927%
2020-06-24	30.7000	31.1651	30.5305	31.1200	+0.941%	11,077	+26.091%
2020-06-23	30.1500	31.7726	30.1500	30.8300	-1.691%	2,982	+27.277%
2020-06-22	32.1330	32.1330	31.3458	31.3603	-3.358%	6,860	+25.125%
2020-06-19	33.7300	33.7300	32.0000	32.4500	+2.366%	6,056	+20.923%
2020-06-18	31.1731	31.7000	31.1731	31.7000	+0.843%	2,063	+23.784%
2020-06-17	31.1674	31.4800	31.1600	31.4350	+0.624%	5,662	+24.828%
2020-06-16	31.3000	31.5600	31.2400	31.2400	+1.799%	11,152	+25.607%

.dark-mode .fpTnYy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fpTnYy{ color: #333333; background-color: white; border: 2px solid #333333; }ANCUFAlimentation Couche-Tard, Inc. Subordinate Voting Shares (Canada)stock OTC

ANCUF
Alimentation Couche-Tard, Inc. Subordinate Voting Shares (Canada)
stock OTC