Alimentation Couche Tard Inc (PK) (ANCTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.74 | -7.82953419227 | 60.54 | 61.27 | 54.64 | 53025 | 58.46043467 | CS |
| 4 | 0.79 | 1.43610252681 | 55.01 | 61.86 | 54.64 | 107301 | 57.94340427 | CS |
| 12 | -5.6466 | -9.18944254035 | 61.4466 | 62.14 | 52.35 | 111260 | 57.13300349 | CS |
| 26 | 2.47 | 4.63153947122 | 53.33 | 64.34 | 50.85 | 82402 | 56.78884565 | CS |
| 52 | 16.15908 | 40.7636351528 | 39.64092 | 64.34 | 35.26 | 36427 | 54.42480089 | CS |
| 156 | -6.2058 | -10.0084185673 | 62.0058 | 64.34 | 20.52 | 28395 | 54.29859571 | CS |
| 260 | 0 | 0 | 0 | 57.39 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 55.8 | -0.61 | -1.09 | 56.556 | 56.59 | 55.8 | 15434 |
| 1726090140 | 56.414 | 0.06 | 0.11 | 56.44 | 56.5 | 55.92 | 7954 |
| 1726003500 | 56.35 | -0.9 | -1.57 | 56.7503 | 56.7503 | 56.01 | 18226 |
| 1725917160 | 57.25 | 0.62 | 1.09 | 57 | 57.39 | 56.53 | 10918 |
| 1725658020 | 56.6328 | 0.83 | 1.49 | 56.5 | 56.82 | 55.54 | 9822 |
| 1725571440 | 55.8 | 0.54 | 0.98 | 55 | 55.8 | 54.64 | 10130 |
| 1725485040 | 55.26 | -0.09 | -0.16 | 55 | 56.074 | 55 | 52559 |
| 1725398880 | 55.35 | -1.61 | -2.83 | 56.5 | 56.5825 | 55.31 | 83340 |
| 1725053340 | 56.96 | -0.96 | -1.66 | 56.79 | 57.2 | 56.6 | 22089 |
| 1724966400 | 57.92 | -0.66 | -1.13 | 58 | 58.356 | 57.89 | 7352 |
| 1724880360 | 58.5813 | -0.48 | -0.81 | 59.83 | 59.83 | 58.51 | 7718 |
| 1724794080 | 59.06 | 0.8 | 1.38 | 59.21 | 59.43 | 58.92 | 21006 |
| 1724707740 | 58.2575 | 0.35 | 0.60 | 58 | 59.15 | 57.99 | 10372 |
| 1724448480 | 57.91 | -0.02 | -0.04 | 57.95 | 58.508 | 57.82 | 9205 |
| 1724362140 | 57.932 | -1.14 | -1.93 | 59.1815 | 59.1888 | 57.798 | 181806 |
| 1724275380 | 59.072 | -0.4 | -0.67 | 59.76 | 59.76 | 59.072 | 235633 |
| 1724188800 | 59.47 | -0.4 | -0.67 | 61.02 | 61.02 | 59.4699 | 54142 |
| 1724102880 | 59.87 | -1.25 | -2.05 | 59.49 | 61.26 | 59.49 | 181926 |
| 1723843740 | 61.12 | 0.12 | 0.19 | 61.12 | 61.12 | 61.068 | 2413 |
| 1723756860 | 61.002 | 1.12 | 1.87 | 60.54 | 61.27 | 60.3 | 80859 |
| 1723670820 | 59.88 | -0.24 | -0.40 | 59.78 | 59.88 | 59.71 | 71943 |
| 1723584360 | 60.12 | 1.6 | 2.73 | 59.205 | 60.12 | 59.205 | 20781 |
| 1723497900 | 58.525 | 0.32 | 0.56 | 58.44 | 58.56 | 58.3815 | 73089 |
| 1723238400 | 58.2 | 0.16 | 0.28 | 57.96 | 58.37 | 57.91 | 367830 |
| 1723152000 | 58.04 | 0.79 | 1.37 | 57.76 | 58.04 | 57.64 | 61036 |
| 1723065720 | 57.2537 | -1.35 | -2.30 | 58.5178 | 58.5178 | 56.85 | 129566 |
| 1722979800 | 58.6 | 1.08 | 1.87 | 58.045 | 59.23 | 57.89 | 54250 |
| 1722893340 | 57.525 | -1.44 | -2.43 | 55.23 | 58.69 | 55.23 | 4653 |
| 1722634140 | 58.96 | -0.83 | -1.38 | 58.66 | 58.96 | 58.05 | 61894 |
| 1722547620 | 59.785 | -1.64 | -2.67 | 60.91 | 60.91 | 59.68 | 24910 |
| 1722461340 | 61.425 | 0.67 | 1.11 | 61.19 | 61.86 | 61.12 | 54827 |
| 1722374820 | 60.75 | 0.34 | 0.56 | 60.53 | 60.75 | 60.53 | 49720 |
| 1722288180 | 60.41 | 0.68 | 1.14 | 59.965 | 60.41 | 59.93 | 21747 |
| 1722029100 | 59.73 | 0.13 | 0.23 | 60.094 | 60.094 | 59.5 | 53966 |
| 1721942400 | 59.595 | -0.39 | -0.65 | 59.47 | 59.95 | 59.47 | 25794 |
| 1721856480 | 59.987 | 0.27 | 0.45 | 59.4818 | 59.99 | 59.4818 | 60955 |
| 1721770140 | 59.72 | -0.41 | -0.68 | 60.33 | 60.38 | 59.72 | 57920 |
| 1721683740 | 60.13 | 0.55 | 0.91 | 59.49 | 60.23 | 59.49 | 43618 |
| 1721424180 | 59.585 | -0.5 | -0.83 | 59.778 | 59.86 | 59.56 | 94844 |
| 1721337960 | 60.085 | 0.73 | 1.22 | 59.1871 | 60.12 | 59.1871 | 9717 |
| 1721251320 | 59.36 | -1.09 | -1.80 | 59.37 | 59.43 | 59.146 | 77790 |
| 1721164920 | 60.45 | 0.71 | 1.19 | 56.42 | 60.45 | 56.42 | 26556 |
| 1721078940 | 59.74 | 0 | 0.00 | 59.7008 | 59.95 | 59.32 | 30926 |
| 1720819200 | 59.738 | 0.41 | 0.69 | 59.755 | 60 | 59.738 | 12541 |
| 1720733280 | 59.33 | -0.58 | -0.96 | 60.25 | 60.25 | 59.0573 | 316730 |
| 1720646880 | 59.9055 | 1.51 | 2.58 | 58.975 | 60.04 | 58.975 | 133133 |
| 1720560540 | 58.4 | 1.08 | 1.88 | 57.98 | 58.63 | 57.9328 | 521399 |
| 1720473600 | 57.32 | 0.24 | 0.42 | 56.93 | 57.3999 | 56.93 | 93809 |
| 1720214640 | 57.08 | -0.23 | -0.40 | 56.26 | 57.28 | 56.26 | 590558 |
| 1720041000 | 57.31 | 0.57 | 1.00 | 57.15 | 57.49 | 57.15 | 7889 |
| 1719955740 | 56.74 | 0.63 | 1.12 | 55.8119 | 56.74 | 55.6295 | 34012 |
| 1719868980 | 56.11 | -0.04 | -0.07 | 57.725 | 57.8 | 55.4 | 7462 |
| 1719610020 | 56.15 | -0.39 | -0.69 | 56.52 | 56.77 | 56.14 | 634178 |
| 1719523200 | 56.54 | 0.01 | 0.02 | 56 | 56.63 | 56 | 631172 |
| 1719437040 | 56.53 | -1.82 | -3.11 | 55.25 | 57.03 | 54.9695 | 122807 |
| 1719350880 | 58.345 | 0.88 | 1.52 | 57.76 | 58.345 | 57.56 | 299125 |
| 1719264540 | 57.47 | 0.52 | 0.91 | 57.05 | 58 | 56.71 | 95629 |
| 1719005220 | 56.95 | 0.77 | 1.37 | 56.44 | 57.65 | 56.382 | 231412 |
| 1718918640 | 56.18 | 0.64 | 1.15 | 55.01 | 56.75 | 55.01 | 37989 |
| 1718746140 | 55.54 | -0.24 | -0.43 | 55.75 | 56.085 | 55.54 | 16000 |
| 1718659680 | 55.78 | 0.68 | 1.23 | 55 | 55.805 | 54.98 | 136167 |
| 1718400300 | 55.1 | -2.46 | -4.27 | 55.75 | 55.7505 | 55.1 | 148267 |
| 1718314140 | 57.56 | -0.48 | -0.82 | 57.76 | 57.97 | 57.02 | 94514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
