Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS
· Delayed Price · Currency is USD
53.57
+0.29 (0.54%)
At close: Dec 5, 2025
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.60 | 53.71 | 52.31 | 53.57 | 53.57 | 0.54% | 55,083 |
| Dec 4, 2025 | 52.31 | 53.35 | 52.31 | 53.28 | 53.28 | 1.45% | 15,254 |
| Dec 3, 2025 | 52.77 | 52.77 | 52.31 | 52.52 | 52.52 | -0.57% | 206,998 |
| Dec 2, 2025 | 53.89 | 53.89 | 52.77 | 52.82 | 52.67 | -2.08% | 84,252 |
| Dec 1, 2025 | 54.65 | 54.69 | 53.94 | 53.94 | 53.78 | -0.68% | 187,215 |
| Nov 28, 2025 | 54.55 | 54.55 | 54.26 | 54.31 | 54.15 | 0.79% | 229,485 |
| Nov 26, 2025 | 53.05 | 54.23 | 53.05 | 53.88 | 53.72 | 2.48% | 203,828 |
| Nov 25, 2025 | 52.05 | 53.21 | 52.01 | 52.58 | 52.43 | 4.49% | 253,351 |
| Nov 24, 2025 | 51.20 | 51.20 | 50.32 | 50.32 | 50.17 | -1.39% | 155,450 |
| Nov 21, 2025 | 50.29 | 51.03 | 50.29 | 51.03 | 50.88 | 2.86% | 109,159 |
| Nov 20, 2025 | 49.54 | 49.61 | 49.00 | 49.61 | 49.47 | 0.73% | 10,603 |
| Nov 19, 2025 | 49.31 | 49.31 | 48.95 | 49.25 | 49.11 | -1.12% | 31,252 |
| Nov 18, 2025 | 48.03 | 49.96 | 48.03 | 49.81 | 49.67 | -0.10% | 358,891 |
| Nov 17, 2025 | 49.74 | 50.00 | 49.48 | 49.86 | 49.72 | -0.45% | 76,504 |
| Nov 14, 2025 | 49.81 | 50.13 | 49.73 | 50.09 | 49.94 | 0.07% | 258,041 |
| Nov 13, 2025 | 50.02 | 50.31 | 49.94 | 50.05 | 49.91 | -1.61% | 105,650 |
| Nov 12, 2025 | 50.28 | 51.11 | 50.28 | 50.87 | 50.72 | 1.23% | 154,258 |
| Nov 11, 2025 | 49.66 | 50.25 | 49.64 | 50.25 | 50.11 | 0.90% | 169,283 |
| Nov 10, 2025 | 49.46 | 49.80 | 49.29 | 49.80 | 49.66 | 1.94% | 118,976 |
| Nov 7, 2025 | 48.79 | 48.86 | 48.72 | 48.85 | 48.71 | -0.99% | 160,698 |
| Nov 6, 2025 | 49.29 | 49.54 | 49.29 | 49.34 | 49.20 | -0.72% | 17,373 |
| Nov 5, 2025 | 49.53 | 49.80 | 49.53 | 49.70 | 49.56 | 2.00% | 10,969 |
| Nov 4, 2025 | 49.13 | 49.14 | 48.71 | 48.73 | 48.58 | -1.56% | 135,283 |
| Nov 3, 2025 | 50.03 | 50.03 | 49.42 | 49.50 | 49.36 | -2.35% | 133,704 |
| Oct 31, 2025 | 50.27 | 50.69 | 50.27 | 50.69 | 50.54 | 0.39% | 104,486 |
| Oct 30, 2025 | 50.28 | 50.52 | 49.99 | 50.49 | 50.35 | 0.68% | 39,927 |
| Oct 29, 2025 | 52.22 | 52.24 | 50.15 | 50.15 | 50.01 | -4.69% | 91,707 |
| Oct 28, 2025 | 52.78 | 52.78 | 52.62 | 52.62 | 52.47 | -0.43% | 15,115 |
| Oct 27, 2025 | 53.43 | 53.43 | 52.76 | 52.85 | 52.70 | -0.49% | 73,645 |
| Oct 24, 2025 | 52.19 | 53.11 | 52.19 | 53.11 | 52.96 | 2.00% | 115,483 |
| Oct 23, 2025 | 52.37 | 52.37 | 52.07 | 52.07 | 51.92 | -1.28% | 195,497 |
| Oct 22, 2025 | 52.70 | 52.75 | 52.58 | 52.75 | 52.59 | -0.20% | 8,063 |
| Oct 21, 2025 | 53.11 | 53.11 | 52.79 | 52.85 | 52.70 | -0.10% | 57,802 |
| Oct 20, 2025 | 53.12 | 54.48 | 52.56 | 52.91 | 52.75 | -0.86% | 111,880 |
| Oct 17, 2025 | 52.33 | 53.37 | 52.33 | 53.37 | 53.21 | 2.72% | 49,793 |
| Oct 16, 2025 | 52.10 | 52.10 | 51.66 | 51.95 | 51.80 | -0.68% | 166,663 |
| Oct 15, 2025 | 52.49 | 52.49 | 52.30 | 52.31 | 52.15 | 0.84% | 22,533 |
| Oct 14, 2025 | 53.99 | 53.99 | 51.78 | 51.87 | 51.72 | -3.19% | 9,155 |
| Oct 13, 2025 | 55.00 | 55.00 | 52.66 | 53.58 | 53.43 | 2.72% | 1,533 |
| Oct 10, 2025 | 52.18 | 52.21 | 52.02 | 52.16 | 52.01 | 0.64% | 96,678 |
| Oct 9, 2025 | 51.81 | 51.90 | 51.48 | 51.83 | 51.68 | -0.66% | 76,654 |
| Oct 8, 2025 | 52.17 | 52.24 | 52.01 | 52.18 | 52.02 | -0.11% | 215,972 |
| Oct 7, 2025 | 51.90 | 52.55 | 51.90 | 52.23 | 52.08 | -0.51% | 27,647 |
| Oct 6, 2025 | 53.10 | 53.16 | 52.50 | 52.50 | 52.35 | -2.21% | 28,305 |
| Oct 3, 2025 | 53.28 | 53.84 | 53.28 | 53.68 | 53.53 | 0.82% | 33,377 |
| Oct 2, 2025 | 53.41 | 53.43 | 53.08 | 53.25 | 53.10 | -0.50% | 50,065 |
| Oct 1, 2025 | 53.56 | 53.56 | 53.30 | 53.52 | 53.36 | 0.80% | 85,995 |
| Sep 30, 2025 | 53.00 | 53.12 | 53.00 | 53.09 | 52.93 | 0.20% | 25,947 |
| Sep 29, 2025 | 52.71 | 53.10 | 52.66 | 52.98 | 52.83 | 1.55% | 39,110 |
| Sep 26, 2025 | 52.60 | 52.68 | 52.07 | 52.17 | 52.02 | -1.06% | 46,922 |
| Sep 25, 2025 | 53.38 | 53.38 | 52.73 | 52.73 | 52.58 | -1.53% | 132,602 |
| Sep 24, 2025 | 53.28 | 53.68 | 53.20 | 53.55 | 53.40 | 0.39% | 125,478 |
| Sep 23, 2025 | 52.61 | 53.34 | 52.61 | 53.34 | 53.19 | 1.37% | 151,793 |
| Sep 22, 2025 | 52.91 | 52.98 | 52.62 | 52.62 | 52.47 | -1.11% | 115,402 |
| Sep 19, 2025 | 53.17 | 53.30 | 52.59 | 53.21 | 53.06 | 1.98% | 197,055 |
| Sep 18, 2025 | 50.00 | 52.28 | 50.00 | 52.18 | 52.03 | -0.57% | 46,719 |
| Sep 17, 2025 | 53.00 | 53.00 | 52.47 | 52.48 | 52.33 | -0.49% | 82,298 |
| Sep 16, 2025 | 53.03 | 53.13 | 52.72 | 52.74 | 52.59 | -0.77% | 836,613 |
| Sep 15, 2025 | 53.00 | 53.25 | 52.56 | 53.15 | 53.00 | 0.21% | 160,732 |
| Sep 12, 2025 | 53.11 | 53.15 | 53.04 | 53.04 | 52.89 | -0.21% | 131,136 |
| Sep 11, 2025 | 53.43 | 53.43 | 53.14 | 53.15 | 53.00 | -0.53% | 51,229 |
| Sep 10, 2025 | 53.00 | 53.44 | 53.00 | 53.44 | 53.14 | 0.33% | 62,631 |
| Sep 9, 2025 | 53.39 | 53.39 | 53.26 | 53.26 | 52.97 | -1.12% | 124,185 |
| Sep 8, 2025 | 54.22 | 54.22 | 53.86 | 53.86 | 53.57 | -1.93% | 191,130 |
| Sep 5, 2025 | 54.91 | 54.99 | 54.83 | 54.92 | 54.62 | 2.04% | 296,623 |
| Sep 4, 2025 | 53.54 | 54.05 | 52.04 | 53.82 | 53.52 | 0.90% | 190,131 |
| Sep 3, 2025 | 52.47 | 53.91 | 52.47 | 53.34 | 53.05 | 5.71% | 242,158 |
| Sep 2, 2025 | 50.51 | 50.51 | 50.11 | 50.46 | 50.18 | -0.59% | 9,893 |
| Aug 29, 2025 | 50.00 | 50.78 | 50.00 | 50.76 | 50.48 | 1.44% | 40,298 |
| Aug 28, 2025 | 50.22 | 50.22 | 49.86 | 50.04 | 49.76 | -0.72% | 69,376 |
| Aug 27, 2025 | 47.24 | 50.56 | 47.24 | 50.40 | 50.13 | 1.45% | 176,397 |
| Aug 26, 2025 | 49.90 | 50.41 | 49.69 | 49.69 | 49.41 | -1.12% | 102,845 |
| Aug 25, 2025 | 50.25 | 50.54 | 49.99 | 50.25 | 49.97 | -0.40% | 11,139 |
| Aug 22, 2025 | 50.92 | 51.16 | 50.45 | 50.45 | 50.17 | -0.29% | 37,405 |
| Aug 21, 2025 | 50.67 | 50.67 | 50.36 | 50.60 | 50.32 | -0.27% | 21,043 |
| Aug 20, 2025 | 50.50 | 50.75 | 50.50 | 50.73 | 50.45 | -0.05% | 54,279 |
| Aug 19, 2025 | 50.80 | 50.88 | 50.70 | 50.76 | 50.48 | -0.74% | 32,089 |
| Aug 18, 2025 | 51.04 | 51.13 | 50.93 | 51.13 | 50.85 | 0.94% | 12,379 |
| Aug 15, 2025 | 50.12 | 50.75 | 50.12 | 50.66 | 50.38 | 1.09% | 10,202 |
| Aug 14, 2025 | 50.68 | 50.78 | 50.07 | 50.12 | 49.84 | -1.87% | 40,130 |
| Aug 13, 2025 | 48.32 | 51.08 | 48.32 | 51.07 | 50.79 | 1.06% | 292,404 |
| Aug 12, 2025 | 50.26 | 50.54 | 49.83 | 50.54 | 50.26 | -0.71% | 68,624 |
| Aug 11, 2025 | 50.71 | 51.07 | 50.71 | 50.90 | 50.62 | 0.03% | 23,886 |
| Aug 8, 2025 | 51.41 | 51.41 | 50.88 | 50.88 | 50.60 | -0.49% | 26,915 |
| Aug 7, 2025 | 51.03 | 51.14 | 50.87 | 51.13 | 50.85 | -0.85% | 19,392 |
| Aug 6, 2025 | 51.45 | 51.76 | 51.35 | 51.57 | 51.29 | 0.01% | 99,579 |
| Aug 5, 2025 | 51.17 | 51.82 | 51.17 | 51.56 | 51.28 | 0.79% | 147,875 |
| Aug 4, 2025 | 50.50 | 51.17 | 48.73 | 51.16 | 50.88 | 0.61% | 3,956 |
| Aug 1, 2025 | 51.81 | 51.81 | 50.85 | 50.85 | 50.57 | -2.24% | 17,582 |
| Jul 31, 2025 | 52.68 | 52.68 | 52.01 | 52.01 | 51.73 | -1.24% | 65,713 |
| Jul 30, 2025 | 52.25 | 53.00 | 52.08 | 52.67 | 52.37 | -0.31% | 83,981 |
| Jul 29, 2025 | 52.96 | 53.29 | 52.83 | 52.83 | 52.54 | -1.26% | 143,477 |
| Jul 28, 2025 | 53.62 | 53.76 | 53.33 | 53.50 | 53.21 | -1.38% | 9,423 |
| Jul 25, 2025 | 54.45 | 54.48 | 54.25 | 54.25 | 53.95 | -1.40% | 65,967 |
| Jul 24, 2025 | 56.11 | 56.27 | 55.02 | 55.02 | 54.72 | -2.00% | 78,601 |
| Jul 23, 2025 | 57.00 | 57.00 | 56.00 | 56.14 | 55.83 | -0.76% | 241,879 |
| Jul 22, 2025 | 56.73 | 56.82 | 56.13 | 56.57 | 56.26 | 0.90% | 381,001 |
| Jul 21, 2025 | 55.90 | 56.98 | 54.99 | 56.07 | 55.76 | 2.00% | 236,875 |
| Jul 18, 2025 | 54.20 | 54.97 | 53.97 | 54.97 | 54.67 | 2.04% | 11,599 |
| Jul 17, 2025 | 55.96 | 58.75 | 52.90 | 53.87 | 53.57 | 8.26% | 15,843 |