Alimentation Couche-Tard Inc. ANCTF
58.21 USD +0.71 (+1.23%)
Regular-session close
58.15 Day range 58.20
47.20 52-week range 67.06
- YTD
- +6.53%
- 1 year
- +16.30%
ANCTF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.15 | 58.20 | 58.15 | 58.20 | +0.70 | +1.22% | 813 |
| Nov 12, 2026 | 58.16 | 58.58 | 57.46 | 57.50 | +0.17 | +0.30% | 66,000 |
| Nov 11, 2026 | 57.51 | 57.51 | 56.88 | 57.33 | -0.64 | -1.10% | 36,600 |
| Nov 10, 2026 | 57.71 | 57.98 | 57.39 | 57.97 | -1.66 | -2.78% | 11,300 |
| Nov 9, 2026 | 53.11 | 59.63 | 52.30 | 59.63 | +0.61 | +1.03% | 81,200 |
| Nov 6, 2026 | 58.41 | 59.04 | 58.41 | 59.02 | -0.66 | -1.11% | 23,100 |
| Nov 5, 2026 | 60.60 | 60.60 | 59.68 | 59.68 | -0.90 | -1.49% | 61,700 |
| Nov 4, 2026 | 59.85 | 60.60 | 59.85 | 60.58 | +2.15 | +3.68% | 18,900 |
| Nov 3, 2026 | 58.02 | 58.51 | 57.83 | 58.43 | -0.24 | -0.41% | 100,600 |
| Nov 2, 2026 | 58.25 | 58.89 | 58.10 | 58.67 | +0.69 | +1.19% | 116,300 |
| Oct 30, 2026 | 57.83 | 57.98 | 57.53 | 57.98 | +0.49 | +0.85% | 154,800 |
| Oct 29, 2026 | 57.51 | 57.51 | 57.19 | 57.49 | +0.11 | +0.19% | 217,400 |
| Oct 28, 2026 | 57.74 | 58.12 | 57.38 | 57.38 | -0.55 | -0.95% | 56,400 |
| Oct 27, 2026 | 58.60 | 58.60 | 57.93 | 57.93 | -1.01 | -1.71% | 11,700 |
| Oct 26, 2026 | 60.10 | 60.10 | 58.82 | 58.94 | -0.68 | -1.14% | 133,300 |
| Oct 23, 2026 | 59.60 | 59.63 | 59.60 | 59.62 | -0.76 | -1.26% | 26,400 |
| Oct 22, 2026 | 60.52 | 60.64 | 60.38 | 60.38 | +1.02 | +1.72% | 73,900 |
| Oct 21, 2026 | 59.87 | 59.87 | 59.17 | 59.36 | -1.38 | -2.27% | 60,800 |
| Oct 20, 2026 | 60.72 | 60.81 | 60.72 | 60.74 | +1.48 | +2.50% | 99,300 |
| Oct 19, 2026 | 59.21 | 59.52 | 59.21 | 59.26 | +0.46 | +0.78% | 121,500 |
| Oct 16, 2026 | 58.59 | 58.81 | 58.35 | 58.80 | +1.23 | +2.14% | 148,800 |
| Oct 15, 2026 | 57.69 | 58.27 | 57.50 | 57.57 | +0.99 | +1.75% | 79,900 |
| Oct 14, 2026 | 55.70 | 56.60 | 55.70 | 56.58 | +1.39 | +2.52% | 27,000 |
| Oct 13, 2026 | 55.12 | 55.25 | 54.99 | 55.19 | +0.71 | +1.30% | 187,500 |
| Oct 12, 2026 | 47.20 | 55.33 | 47.20 | 54.48 | -0.13 | -0.24% | 1,300 |
| Oct 9, 2026 | 52.41 | 54.77 | 52.41 | 54.61 | -0.16 | -0.29% | 185,100 |
| Oct 8, 2026 | 54.56 | 54.98 | 54.56 | 54.77 | +0.28 | +0.51% | 141,700 |
| Oct 7, 2026 | 47.21 | 54.61 | 47.21 | 54.49 | +0.25 | +0.46% | 43,400 |
| Oct 6, 2026 | 54.69 | 54.69 | 53.92 | 54.24 | +0.17 | +0.31% | 156,500 |
| Oct 5, 2026 | 53.44 | 54.07 | 53.40 | 54.07 | +0.22 | +0.41% | 111,000 |
| Oct 2, 2026 | 54.22 | 54.22 | 53.84 | 53.85 | -0.47 | -0.87% | 96,600 |
| Oct 1, 2026 | 53.82 | 54.32 | 53.76 | 54.32 | -0.21 | -0.39% | 52,800 |
| Sep 30, 2026 | 54.85 | 54.85 | 54.52 | 54.53 | -0.41 | -0.75% | 59,300 |
| Sep 29, 2026 | 55.21 | 55.65 | 54.90 | 54.94 | -0.75 | -1.35% | 19,900 |
| Sep 28, 2026 | 55.86 | 55.90 | 55.55 | 55.69 | +0.15 | +0.27% | 67,600 |
| Sep 25, 2026 | 55.36 | 55.54 | 55.27 | 55.54 | +0.04 | +0.07% | 119,400 |
| Sep 24, 2026 | 55.52 | 55.94 | 55.50 | 55.50 | -0.40 | -0.72% | 188,300 |
| Sep 23, 2026 | 55.99 | 55.99 | 55.84 | 55.90 | -0.84 | -1.48% | 270,100 |
| Sep 22, 2026 | 57.34 | 57.34 | 56.74 | 56.74 | +0.03 | +0.05% | 144,400 |
| Sep 21, 2026 | 56.59 | 56.94 | 56.59 | 56.71 | +0.46 | +0.82% | 40,900 |
| Sep 18, 2026 | 56.63 | 56.63 | 56.25 | 56.25 | -0.73 | -1.28% | 150,700 |
| Sep 17, 2026 | 57.15 | 57.15 | 56.98 | 56.98 | -0.26 | -0.45% | 150,700 |
| Sep 16, 2026 | 57.24 | 57.53 | 57.10 | 57.24 | 0.00 | 0.00% | 61,900 |
| Sep 15, 2026 | 58.00 | 58.01 | 57.03 | 57.24 | -1.85 | -3.13% | 106,300 |
| Sep 14, 2026 | 58.00 | 59.14 | 58.00 | 59.09 | +1.01 | +1.74% | 156,600 |
| Sep 11, 2026 | 57.86 | 58.15 | 57.86 | 58.08 | +0.33 | +0.57% | 1,665,000 |
| Sep 10, 2026 | 58.08 | 58.19 | 57.69 | 57.75 | +0.08 | +0.14% | 143,200 |
| Sep 9, 2026 | 49.86 | 57.76 | 49.86 | 57.67 | -0.44 | -0.76% | 28,000 |
| Sep 8, 2026 | 62.01 | 62.01 | 57.99 | 58.11 | -1.15 | -1.94% | 5,000 |
| Sep 4, 2026 | 59.30 | 59.68 | 59.26 | 59.26 | -0.20 | -0.34% | 198,400 |
| Sep 3, 2026 | 59.81 | 59.82 | 58.65 | 59.46 | +0.07 | +0.12% | 1,453,500 |
| Sep 2, 2026 | 59.00 | 59.44 | 58.83 | 59.39 | -1.52 | -2.50% | 56,800 |
| Sep 1, 2026 | 60.44 | 61.00 | 60.44 | 60.91 | +0.69 | +1.15% | 159,500 |
| Aug 31, 2026 | 60.15 | 60.23 | 60.01 | 60.22 | +0.28 | +0.47% | 73,500 |
| Aug 28, 2026 | 60.77 | 60.77 | 59.92 | 59.94 | -0.22 | -0.37% | 80,300 |
| Aug 27, 2026 | 60.50 | 60.50 | 60.10 | 60.16 | -0.62 | -1.02% | 88,200 |
| Aug 26, 2026 | 60.87 | 60.91 | 60.78 | 60.78 | -0.90 | -1.46% | 83,500 |
| Aug 25, 2026 | 61.58 | 61.68 | 61.58 | 61.68 | -0.26 | -0.42% | 50,700 |
| Aug 24, 2026 | 61.62 | 62.03 | 61.62 | 61.94 | -0.41 | -0.66% | 20,400 |
| Aug 21, 2026 | 62.11 | 62.53 | 62.11 | 62.35 | 0.00 | 0.00% | 269,800 |
| Aug 20, 2026 | 62.53 | 62.53 | 62.10 | 62.35 | -1.70 | -2.65% | 97,400 |
| Aug 19, 2026 | 58.48 | 64.51 | 58.48 | 64.05 | -0.89 | -1.37% | 131,400 |
| Aug 18, 2026 | 64.98 | 64.98 | 64.94 | 64.94 | -0.42 | -0.64% | 299,500 |
| Aug 17, 2026 | 65.55 | 65.76 | 64.97 | 65.36 | -0.96 | -1.45% | 94,100 |
| Aug 14, 2026 | 66.74 | 66.74 | 66.18 | 66.32 | -0.19 | -0.29% | 86,100 |
65 days, newest first. Daily bars as drawn on the ANCTF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.