ANCTF | Alim Couche-Tard | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Alim Couche-Tard (ANCTF)

OTC

$53.85-$0.47 (-0.87%)

Price as of Oct 02, 2026

N/A
Market Cap
1.38%
1-Year Change
Specialty Retail
Industry

1 Month
-9.08%

Low Price$53.85

High Price$59.10
3 Months
-14.84%

Low Price$53.85

High Price$66.74
1 Year
+1.38%

Low Price$48.21

High Price$66.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/10/2026	58.90	60.23	58.90	59.65	+1.82%	114,518
06/09/2026	58.61	58.92	58.33	58.59	+0.79%	3,048
06/08/2026	58.95	58.95	57.97	58.13	-1.22%	89,079
06/05/2026	58.93	59.12	58.84	58.84	+1.32%	11,282
06/04/2026	57.02	58.12	57.02	58.08	+1.50%	62,195
06/03/2026	57.34	57.34	57.12	57.22	+0.45%	6,341
06/02/2026	56.11	56.96	56.11	56.96	+1.53%	137,391
06/01/2026	56.45	56.49	55.86	56.11	-0.30%	107,573
05/29/2026	54.91	56.29	54.91	56.28	+0.59%	70,502
05/28/2026	55.91	55.96	55.78	55.95	-0.62%	174,560
05/27/2026	55.57	56.65	55.57	56.30	+1.69%	71,845
05/26/2026	56.67	56.67	55.34	55.36	-2.32%	597,021
05/22/2026	56.65	56.68	56.54	56.68	-0.30%	5,760
05/21/2026	56.79	57.06	56.79	56.84	-1.19%	7,863
05/20/2026	57.28	57.53	57.00	57.53	+1.01%	3,485
05/19/2026	56.72	57.33	56.50	56.95	+0.42%	77,067
05/18/2026	57.61	57.61	56.68	56.72	-0.12%	2,259
05/15/2026	56.95	57.10	56.67	56.78	-0.87%	24,291
05/14/2026	56.69	57.28	56.69	57.28	+1.79%	11,623