ANCTF | Alim Couche-Tard | Historical Data

S&P 500$7,720.39
-0.30%
2m
DOW 30$52,342.56
-0.25%
2m
NASDAQ 100$29,402.51
-1.38%
2m
Russell 2000$284.01
+0.97%
2m
Russell 1000$420.52
-0.28%
2m
S&P 400$3,707.29
+1.19%
2m
S&P 600$1,727.26
+1.62%
2m

Alim Couche-Tard (ANCTF)

OTC

$57.49+$0.11 (+0.19%)

Price as of Oct 29, 2026

N/A
Market Cap
15.08%
1-Year Change
Specialty Retail
Industry

1 Month
+4.65%

Low Price$53.85

High Price$60.74
3 Months
-10.63%

Low Price$53.85

High Price$66.74
1 Year
+15.08%

Low Price$48.21

High Price$66.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/29/2026	57.51	57.51	57.19	57.49	+0.19%	217,428
10/28/2026	57.74	58.12	57.38	57.38	-0.95%	56,424
10/27/2026	58.60	58.60	57.93	57.93	-1.71%	11,747
10/26/2026	60.10	60.10	58.82	58.94	-1.15%	133,268
10/23/2026	59.60	59.64	59.60	59.62	-1.27%	26,444
10/22/2026	60.52	60.64	60.39	60.39	+1.73%	73,936
10/21/2026	59.87	59.87	59.17	59.36	-2.27%	60,786
10/20/2026	60.72	60.81	60.72	60.74	+2.50%	99,292
10/19/2026	59.21	59.52	59.21	59.26	+0.78%	121,473
10/16/2026	58.59	58.81	58.35	58.80	+2.14%	148,763
10/15/2026	57.69	58.27	57.50	57.57	+1.75%	79,946
10/14/2026	55.70	56.60	55.70	56.58	+2.53%	27,033
10/13/2026	55.12	55.25	54.99	55.19	+1.29%	187,469
10/12/2026	47.20	55.33	47.20	54.48	-0.24%	1,295
10/09/2026	52.41	54.77	52.41	54.61	-0.29%	185,076
10/08/2026	54.56	54.98	54.56	54.77	+0.51%	141,710
10/07/2026	47.21	54.61	47.21	54.49	+0.46%	43,372
10/06/2026	54.70	54.70	53.92	54.24	+0.31%	156,504
10/05/2026	53.45	54.07	53.40	54.07	+0.41%	111,039
10/02/2026	54.22	54.22	53.84	53.85	-0.87%	96,562
10/01/2026	53.82	54.32	53.77	54.32	-0.39%	52,839
09/30/2026	54.85	54.85	54.52	54.53	-0.74%	59,259
09/29/2026	55.21	55.65	54.90	54.94	-1.35%	19,926
09/28/2026	55.86	55.90	55.55	55.69	+0.27%	67,564
09/25/2026	55.36	55.54	55.27	55.54	+0.07%	119,379
09/24/2026	55.52	55.94	55.50	55.50	-0.71%	188,260
09/23/2026	55.99	55.99	55.84	55.90	-1.48%	270,101
09/22/2026	57.34	57.34	56.74	56.74	+0.05%	144,400
09/21/2026	56.59	56.94	56.59	56.71	+0.81%	40,873
09/18/2026	56.63	56.63	56.25	56.25	-1.27%	150,681
09/17/2026	57.15	57.15	56.98	56.98	-0.45%	150,681
09/16/2026	57.24	57.53	57.10	57.24	0.00%	61,893
09/15/2026	58.00	58.01	57.03	57.24	-3.14%	106,312
09/14/2026	58.00	59.14	58.00	59.09	+1.74%	156,600
09/11/2026	57.86	58.15	57.86	58.08	+0.84%	1,665,028
09/11/2026	$0.16 Dividend
09/10/2026	57.93	58.03	57.53	57.59	+0.14%	143,194
09/09/2026	49.73	57.60	49.73	57.51	-0.76%	28,002
09/08/2026	61.84	61.84	57.84	57.95	-1.94%	5,020
09/04/2026	59.14	59.52	59.10	59.10	-0.34%	392,457
09/03/2026	59.64	59.66	58.49	59.30	+0.12%	1,453,474
09/02/2026	58.84	59.28	58.67	59.23	-2.50%	56,802
09/01/2026	60.28	60.84	60.28	60.75	+1.14%	159,513
08/31/2026	59.99	60.07	59.85	60.06	+0.48%	73,526
08/28/2026	60.61	60.61	59.76	59.78	-0.37%	80,261
08/27/2026	60.34	60.34	59.94	60.00	-1.02%	88,176
08/26/2026	60.71	60.74	60.62	60.62	-1.46%	83,451
08/25/2026	61.42	61.51	61.41	61.51	-0.42%	50,726
08/24/2026	61.45	61.86	61.45	61.77	-0.66%	20,432
08/21/2026	61.94	62.36	61.94	62.18	0.00%	269,844
08/20/2026	62.36	62.36	61.93	62.18	-2.65%	97,356
08/19/2026	58.32	64.34	58.32	63.88	-1.38%	131,447
08/18/2026	64.81	64.81	64.77	64.77	-0.64%	299,533
08/17/2026	65.37	65.58	64.80	65.18	-1.45%	94,140
08/14/2026	66.56	66.56	66.00	66.14	-0.29%	86,106
08/13/2026	66.45	66.45	66.08	66.33	+0.74%	48,185
08/12/2026	66.03	66.44	65.84	65.84	-1.34%	100,923
08/11/2026	66.34	66.88	66.34	66.74	+0.25%	101,350
08/10/2026	66.77	66.77	66.31	66.57	-0.22%	243,933
08/07/2026	66.33	66.72	66.33	66.72	+1.75%	149,050
08/06/2026	66.02	66.02	65.54	65.57	+0.77%	131,939
08/05/2026	66.02	66.02	64.89	65.07	-1.44%	137,585
08/04/2026	64.60	66.02	64.60	66.02	+2.70%	256,717
08/03/2026	64.92	64.92	62.69	64.29	-0.85%	2,408
07/31/2026	64.52	65.58	64.50	64.84	+1.31%	173,332
07/30/2026	64.22	64.22	63.45	64.00	-0.51%	76,099
07/29/2026	65.20	65.23	64.33	64.33	-0.98%	81,667
07/28/2026	64.43	65.53	64.43	64.96	+2.49%	25,648
07/27/2026	63.08	63.42	63.08	63.39	+0.73%	11,367
07/24/2026	62.57	62.93	62.57	62.93	+0.37%	65,038
07/23/2026	62.77	62.77	62.44	62.70	-1.07%	119,263
07/22/2026	63.49	63.60	63.38	63.38	-0.17%	127,907
07/21/2026	64.13	64.39	63.49	63.49	-1.59%	30,423
07/20/2026	64.73	64.73	64.52	64.52	-0.11%	49,083
07/17/2026	64.59	64.85	64.36	64.59	+1.12%	21,110
07/16/2026	63.58	63.98	63.58	63.87	+1.09%	68,324
07/15/2026	63.62	64.00	63.18	63.18	-2.09%	110,735
07/14/2026	64.17	64.53	64.17	64.53	-0.11%	8,635
07/13/2026	64.36	64.70	64.36	64.60	+0.72%	67,856
07/10/2026	63.94	64.57	63.94	64.13	+0.47%	84,687
07/09/2026	64.31	64.34	63.74	63.84	-2.36%	1,772,271
07/09/2026	$0.15 Dividend
07/08/2026	64.68	65.66	64.68	65.38	+1.61%	38,307
07/07/2026	64.13	64.43	63.90	64.35	+1.12%	69,116
07/06/2026	63.88	63.88	63.51	63.63	+0.63%	33,343
07/02/2026	62.84	63.50	62.59	63.24	+5.04%	1,974,662
07/01/2026	59.69	63.72	56.43	60.20	-5.02%	1,337
06/30/2026	63.93	63.97	63.24	63.38	-0.96%	45,378
06/29/2026	65.38	65.38	64.00	64.00	-2.10%	149,335
06/26/2026	65.52	65.52	65.23	65.37	-0.21%	20,575
06/25/2026	65.73	66.16	65.39	65.51	-0.05%	602,870
06/24/2026	64.08	65.77	64.08	65.54	+2.28%	63,898
06/23/2026	60.70	64.81	60.70	64.08	+11.21%	730,025
06/22/2026	57.49	57.90	57.47	57.62	-0.75%	301,741
06/18/2026	58.73	58.73	57.19	58.06	-1.16%	45,898
06/17/2026	58.71	58.74	58.16	58.74	-0.72%	233,209
06/16/2026	59.36	59.63	58.84	59.17	-0.69%	38,146
06/15/2026	59.35	59.78	59.32	59.58	-0.30%	14,103
06/12/2026	60.30	60.79	59.76	59.76	-1.01%	11,702
06/11/2026	60.30	60.37	59.49	60.37	+1.20%	7,072