ANCTF - ALIMENTATION COUCHE TARD INC
49.5066
-1.133 -2.289%
Share volume: 19,997
Last Updated: 03-10-2025
Retail/Retail – Convenience Stores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$50.64
-1.13
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2025 | $49.30 | $49.30 | $49.68 | $49.68 | $49.18 | $49.18 | $49.51 | $49.51 | 19,997 | $19,997.00 |
| 03-07-2025 | $51.20 | $51.20 | $51.20 | $51.20 | $50.32 | $50.32 | $50.64 | $50.64 | 11,726 | $11,726.00 |
| 03-06-2025 | $50.00 | $50.00 | $51.62 | $51.62 | $50.00 | $50.00 | $51.38 | $51.38 | 8,620 | $8,620.00 |
| 03-05-2025 | $50.00 | $50.00 | $50.00 | $50.00 | $48.85 | $48.85 | $49.70 | $49.70 | 78,704 | $78,704.00 |
| 03-04-2025 | $50.99 | $50.99 | $50.99 | $50.99 | $48.15 | $48.15 | $48.96 | $48.96 | 5,116 | $5,116.00 |
| 03-03-2025 | $49.61 | $49.61 | $49.84 | $49.84 | $48.72 | $48.72 | $48.79 | $48.79 | 5,812 | $5,812.00 |
| 02-28-2025 | $49.35 | $49.35 | $49.70 | $49.70 | $49.05 | $49.05 | $49.65 | $49.65 | 24,017 | $24,017.00 |
| 02-27-2025 | $48.93 | $48.93 | $49.26 | $49.26 | $48.79 | $48.79 | $48.96 | $48.96 | 31,837 | $31,837.00 |
| 02-26-2025 | $49.36 | $49.36 | $49.36 | $49.36 | $49.09 | $49.09 | $49.17 | $49.17 | 5,727 | $5,727.00 |