Alimentation Couche-Tard Inc. (ANCTF)
OTCMKTS
· Delayed Price · Currency is USD
55.44
-0.29 (-0.52%)
Apr 28, 2026, 3:51 PM EST
Alimentation Couche-Tard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.08 | 55.74 | 55.00 | 55.44 | 55.44 | -0.52% | 139,123 |
| Apr 27, 2026 | 56.19 | 56.19 | 55.73 | 55.73 | 55.73 | -0.80% | 112,165 |
| Apr 24, 2026 | 56.67 | 56.67 | 56.11 | 56.18 | 56.18 | -1.39% | 205,066 |
| Apr 23, 2026 | 57.37 | 57.37 | 56.91 | 56.97 | 56.97 | -0.52% | 786,755 |
| Apr 22, 2026 | 54.96 | 58.01 | 54.96 | 57.27 | 57.27 | -1.82% | 38,329 |
| Apr 21, 2026 | 58.31 | 58.43 | 58.23 | 58.33 | 58.33 | 0.52% | 650,218 |
| Apr 20, 2026 | 57.66 | 58.05 | 57.66 | 58.03 | 58.03 | 0.90% | 51,371 |
| Apr 17, 2026 | 58.66 | 58.66 | 57.33 | 57.51 | 57.51 | 2.06% | 83,834 |
| Apr 16, 2026 | 56.36 | 56.36 | 56.21 | 56.35 | 56.35 | -0.77% | 7,853 |
| Apr 15, 2026 | 53.59 | 56.79 | 53.59 | 56.79 | 56.79 | 1.52% | 10,367 |
| Apr 14, 2026 | 52.79 | 55.98 | 52.79 | 55.94 | 55.94 | 0.49% | 357,303 |
| Apr 13, 2026 | 55.14 | 55.71 | 55.14 | 55.67 | 55.67 | -1.22% | 27,221 |
| Apr 10, 2026 | 57.31 | 57.31 | 56.14 | 56.35 | 56.35 | -0.46% | 7,038 |
| Apr 9, 2026 | 57.55 | 57.55 | 56.60 | 56.61 | 56.61 | -2.29% | 87,646 |
| Apr 8, 2026 | 58.64 | 58.64 | 57.81 | 57.94 | 57.94 | 2.46% | 18,527 |
| Apr 7, 2026 | 56.70 | 56.70 | 55.97 | 56.55 | 56.55 | -0.86% | 26,976 |
| Apr 6, 2026 | 56.35 | 57.04 | 56.35 | 57.04 | 57.04 | 1.15% | 52,145 |
| Apr 2, 2026 | 55.94 | 56.55 | 55.94 | 56.39 | 56.39 | -0.35% | 8,098 |
| Apr 1, 2026 | 57.18 | 57.18 | 56.54 | 56.59 | 56.59 | 0.04% | 94,051 |
| Mar 31, 2026 | 57.00 | 57.00 | 55.82 | 56.57 | 56.57 | 1.63% | 75,281 |
| Mar 30, 2026 | 56.29 | 56.41 | 55.47 | 55.66 | 55.66 | -0.41% | 91,462 |
| Mar 27, 2026 | 56.13 | 56.13 | 55.58 | 55.89 | 55.89 | -1.25% | 42,183 |
| Mar 26, 2026 | 56.67 | 56.95 | 56.60 | 56.60 | 56.60 | -0.68% | 47,782 |
| Mar 25, 2026 | 56.57 | 57.14 | 56.45 | 56.99 | 56.83 | 0.55% | 98,352 |
| Mar 24, 2026 | 57.34 | 57.41 | 56.68 | 56.68 | 56.52 | -1.72% | 84,047 |
| Mar 23, 2026 | 55.50 | 57.75 | 55.50 | 57.67 | 57.51 | 4.23% | 584,464 |
| Mar 20, 2026 | 55.05 | 56.51 | 55.05 | 55.33 | 55.18 | -0.65% | 43,364 |
| Mar 19, 2026 | 56.68 | 56.78 | 55.41 | 55.69 | 55.54 | -3.04% | 50,000 |
| Mar 18, 2026 | 62.58 | 62.58 | 56.80 | 57.43 | 57.28 | -5.44% | 5,751 |
| Mar 17, 2026 | 60.98 | 61.03 | 60.74 | 60.74 | 60.57 | -1.16% | 13,253 |
| Mar 16, 2026 | 57.15 | 61.53 | 57.15 | 61.45 | 61.28 | 2.37% | 120,906 |
| Mar 13, 2026 | 60.04 | 60.16 | 59.91 | 60.03 | 59.86 | 0.27% | 228,402 |
| Mar 12, 2026 | 56.24 | 59.94 | 56.24 | 59.87 | 59.71 | 0.23% | 61,113 |
| Mar 11, 2026 | 60.11 | 60.12 | 59.55 | 59.73 | 59.57 | -1.79% | 357,164 |
| Mar 10, 2026 | 60.66 | 60.82 | 60.52 | 60.82 | 60.65 | 2.17% | 8,046 |
| Mar 9, 2026 | 59.26 | 59.72 | 58.70 | 59.53 | 59.37 | 0.42% | 57,652 |
| Mar 6, 2026 | 60.36 | 60.36 | 59.23 | 59.28 | 59.12 | -3.22% | 183,642 |
| Mar 5, 2026 | 60.46 | 61.25 | 60.19 | 61.25 | 61.08 | 0.82% | 219,687 |
| Mar 4, 2026 | 60.25 | 60.77 | 60.09 | 60.75 | 60.58 | 1.67% | 44,700 |
| Mar 3, 2026 | 58.60 | 59.98 | 58.60 | 59.75 | 59.59 | -0.48% | 112,751 |
| Mar 2, 2026 | 60.45 | 60.45 | 59.71 | 60.04 | 59.87 | -1.57% | 263,285 |
| Feb 27, 2026 | 60.75 | 61.78 | 60.72 | 61.00 | 60.83 | 1.01% | 218,983 |
| Feb 26, 2026 | 57.71 | 60.76 | 57.71 | 60.39 | 60.22 | -1.21% | 96,397 |
| Feb 25, 2026 | 60.94 | 61.22 | 60.94 | 61.13 | 60.96 | -0.89% | 79,595 |
| Feb 24, 2026 | 61.66 | 61.68 | 61.28 | 61.68 | 61.51 | -0.79% | 94,572 |
| Feb 23, 2026 | 60.64 | 62.17 | 60.64 | 62.17 | 62.00 | 1.97% | 34,636 |
| Feb 20, 2026 | 61.18 | 61.38 | 60.95 | 60.97 | 60.80 | -0.65% | 71,055 |
| Feb 19, 2026 | 61.37 | 61.71 | 61.37 | 61.37 | 61.20 | 0.85% | 36,790 |
| Feb 18, 2026 | 60.91 | 60.91 | 60.31 | 60.86 | 60.69 | -0.37% | 252,355 |
| Feb 17, 2026 | 61.84 | 61.84 | 60.99 | 61.08 | 60.91 | -0.60% | 118,140 |
| Feb 13, 2026 | 60.95 | 61.45 | 60.95 | 61.45 | 61.28 | 0.82% | 16,689 |
| Feb 12, 2026 | 61.51 | 61.73 | 60.93 | 60.95 | 60.78 | 0.07% | 112,641 |
| Feb 11, 2026 | 58.00 | 61.67 | 58.00 | 60.91 | 60.74 | 2.55% | 136,240 |
| Feb 10, 2026 | 58.87 | 60.54 | 58.87 | 59.40 | 59.23 | 1.67% | 160,079 |
| Feb 9, 2026 | 58.00 | 58.45 | 58.00 | 58.42 | 58.26 | 1.21% | 46,446 |
| Feb 6, 2026 | 57.01 | 57.72 | 57.01 | 57.72 | 57.56 | 1.25% | 41,534 |
| Feb 5, 2026 | 58.33 | 58.87 | 57.01 | 57.01 | 56.85 | -1.79% | 377,833 |
| Feb 4, 2026 | 52.66 | 58.08 | 52.66 | 58.05 | 57.89 | 4.78% | 214,264 |
| Feb 3, 2026 | 53.72 | 55.49 | 53.72 | 55.40 | 55.25 | 2.92% | 475,212 |
| Feb 2, 2026 | 52.61 | 53.83 | 52.61 | 53.83 | 53.68 | 3.20% | 141,941 |
| Jan 30, 2026 | 52.32 | 52.53 | 52.16 | 52.16 | 52.02 | -1.55% | 133,290 |
| Jan 29, 2026 | 52.60 | 52.98 | 52.39 | 52.98 | 52.83 | -0.04% | 226,616 |
| Jan 28, 2026 | 53.87 | 53.87 | 52.96 | 53.00 | 52.85 | -2.50% | 186,380 |
| Jan 27, 2026 | 55.10 | 55.10 | 54.01 | 54.36 | 54.21 | -1.27% | 15,644 |
| Jan 26, 2026 | 55.16 | 55.16 | 54.80 | 55.06 | 54.91 | -1.85% | 32,220 |
| Jan 23, 2026 | 55.81 | 56.41 | 55.81 | 56.10 | 55.95 | -0.64% | 148,689 |
| Jan 22, 2026 | 54.85 | 56.46 | 54.85 | 56.46 | 56.30 | 3.20% | 189,200 |
| Jan 21, 2026 | 54.12 | 54.77 | 54.12 | 54.71 | 54.56 | 2.86% | 159,493 |
| Jan 20, 2026 | 53.00 | 53.27 | 52.82 | 53.19 | 53.04 | 0.36% | 43,982 |
| Jan 16, 2026 | 50.75 | 53.00 | 50.75 | 53.00 | 52.85 | 0.68% | 322,882 |
| Jan 15, 2026 | 53.30 | 53.30 | 52.56 | 52.64 | 52.50 | -1.05% | 150,733 |
| Jan 14, 2026 | 53.30 | 53.67 | 53.06 | 53.20 | 53.05 | -0.19% | 98,896 |
| Jan 13, 2026 | 54.07 | 54.07 | 53.08 | 53.30 | 53.15 | -1.67% | 186,980 |
| Jan 12, 2026 | 53.82 | 54.42 | 53.60 | 54.20 | 54.05 | 0.90% | 96,467 |
| Jan 9, 2026 | 54.21 | 54.21 | 53.62 | 53.72 | 53.57 | -1.52% | 18,730 |
| Jan 8, 2026 | 53.25 | 54.65 | 53.25 | 54.55 | 54.40 | 2.02% | 45,817 |
| Jan 7, 2026 | 53.80 | 54.26 | 53.47 | 53.47 | 53.32 | 0.28% | 140,566 |
| Jan 6, 2026 | 54.32 | 54.32 | 53.29 | 53.32 | 53.17 | -1.97% | 162,089 |
| Jan 5, 2026 | 54.84 | 54.89 | 54.39 | 54.39 | 54.24 | -1.29% | 237,857 |
| Jan 2, 2026 | 54.86 | 55.22 | 54.79 | 55.10 | 54.95 | 0.84% | 57,995 |
| Dec 31, 2025 | 54.57 | 54.83 | 54.57 | 54.64 | 54.49 | -0.27% | 42,156 |
| Dec 30, 2025 | 54.61 | 54.95 | 54.61 | 54.79 | 54.64 | 0.92% | 37,778 |
| Dec 29, 2025 | 54.40 | 54.68 | 54.29 | 54.29 | 54.14 | -0.20% | 41,209 |
| Dec 26, 2025 | 53.15 | 54.40 | 52.05 | 54.40 | 54.25 | 0.04% | 5,493 |
| Dec 24, 2025 | 54.32 | 54.45 | 54.32 | 54.38 | 54.23 | 0.07% | 41,516 |
| Dec 23, 2025 | 54.45 | 54.45 | 54.17 | 54.34 | 54.19 | 0.22% | 44,897 |
| Dec 22, 2025 | 53.40 | 54.22 | 53.40 | 54.22 | 54.07 | 0.91% | 27,985 |
| Dec 19, 2025 | 54.50 | 54.50 | 53.67 | 53.73 | 53.58 | -0.59% | 15,402 |
| Dec 18, 2025 | 50.34 | 54.05 | 50.34 | 54.05 | 53.90 | 2.48% | 9,395 |
| Dec 17, 2025 | 52.41 | 52.74 | 52.18 | 52.74 | 52.59 | -0.34% | 93,828 |
| Dec 16, 2025 | 53.44 | 53.44 | 52.77 | 52.92 | 52.77 | -0.51% | 51,180 |
| Dec 15, 2025 | 52.64 | 53.19 | 52.62 | 53.19 | 53.04 | 1.45% | 2,863 |
| Dec 12, 2025 | 50.05 | 52.70 | 50.05 | 52.43 | 52.29 | -0.23% | 100,013 |
| Dec 11, 2025 | 52.17 | 52.70 | 52.17 | 52.55 | 52.41 | 1.12% | 114,465 |
| Dec 10, 2025 | 52.25 | 52.25 | 51.90 | 51.97 | 51.83 | -0.57% | 49,104 |
| Dec 9, 2025 | 52.84 | 52.84 | 52.00 | 52.27 | 52.12 | -0.37% | 35,108 |
| Dec 8, 2025 | 53.07 | 53.13 | 52.46 | 52.46 | 52.32 | -2.07% | 55,811 |
| Dec 5, 2025 | 52.60 | 53.71 | 52.31 | 53.57 | 53.42 | 0.54% | 55,083 |
| Dec 4, 2025 | 52.31 | 53.35 | 52.31 | 53.28 | 53.13 | 1.45% | 15,254 |
| Dec 3, 2025 | 52.77 | 52.77 | 52.31 | 52.52 | 52.38 | -0.57% | 206,998 |