Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alimentation Couche-Tard (OP: ANCUF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 45.33 45.45 45.16 45.45 903 +0.55(+1.23%)
Jul 28, 2016 44.90 44.90 44.90 44.90 841 -0.07(-0.15%)
Jul 27, 2016 44.97 44.97 44.97 44.97 310 +0.19(+0.42%)
Jul 26, 2016 44.67 44.78 44.67 44.78 719 -0.56(-1.24%)
Jul 25, 2016 45.04 45.38 45.04 45.34 8,984 -0.20(-0.43%)
Jul 22, 2016 45.44 45.55 45.44 45.54 717 +0.16(+0.35%)
Jul 21, 2016 45.19 45.39 45.19 45.38 1,219 -0.12(-0.25%)
Jul 20, 2016 45.60 45.60 45.50 45.50 1,712 +0.24(+0.53%)
Jul 19, 2016 44.85 45.26 44.85 45.26 787 +0.57(+1.27%)
Jul 18, 2016 44.69 44.69 44.69 44.69 341 -0.18(-0.40%)
Jul 15, 2016 45.10 45.10 44.82 44.87 930 -0.86(-1.89%)
Jul 14, 2016 46.28 46.28 45.62 45.73 65,647 +0.06(+0.14%)
Jul 13, 2016 44.76 45.75 44.76 45.67 1,728 +1.28(+2.88%)
Jul 12, 2016 43.91 44.39 43.91 44.39 1,220 +1.49(+3.48%)
Jul 11, 2016 41.67 42.90 41.67 42.90 1,972 +1.45(+3.51%)
Jul 07, 2016 41.44 41.44 41.44 10 -1.70(-3.94%)
Jul 01, 2016 43.14 43.14 43.14 2 +0.89(+2.11%)
Jun 30, 2016 42.25 42.25 42.25 42.25 100 +0.08(+0.19%)
Jun 29, 2016 42.29 42.29 42.08 42.17 2,268 +0.82(+1.98%)
Jun 28, 2016 40.98 41.35 40.97 41.35 801 +1.38(+3.45%)
Jun 27, 2016 39.57 39.97 39.48 39.97 11,379 -1.02(-2.50%)
Jun 24, 2016 39.90 40.99 39.90 40.99 741 -0.65(-1.55%)
Jun 23, 2016 41.15 42.20 41.15 41.64 9,459 +0.75(+1.83%)
Jun 21, 2016 40.89 40.89 40.89 154 -0.81(-1.95%)
Jun 20, 2016 41.56 41.70 41.56 41.70 712 +0.39(+0.94%)
Jun 17, 2016 41.29 41.31 41.26 41.31 4,523 +0.33(+0.82%)
Jun 16, 2016 40.98 41.10 40.89 40.98 9,410 -0.39(-0.95%)
Jun 15, 2016 41.75 41.75 41.28 41.37 3,630 -0.63(-1.51%)
Jun 14, 2016 42.03 42.16 42.00 42.01 3,864 -0.83(-1.93%)
Jun 10, 2016 42.83 42.83 42.83 0 -1.00(-2.28%)
Jun 09, 2016 43.57 43.83 43.57 43.83 3,679 +0.21(+0.48%)
Jun 08, 2016 43.87 43.87 43.62 43.62 1,046 -1.40(-3.11%)
Jun 07, 2016 45.07 45.07 44.65 45.02 2,384 +0.02(+0.04%)
Jun 06, 2016 45.08 45.08 45.00 45.00 6,528 -0.10(-0.22%)
Jun 03, 2016 45.07 45.10 45.07 45.10 1,747 +0.87(+1.97%)
May 31, 2016 44.23 44.23 44.23 50 -0.42(-0.94%)
May 27, 2016 44.65 44.65 44.65 0 +0.25(+0.56%)
May 26, 2016 44.21 44.40 44.15 44.40 4,727 +0.36(+0.82%)
May 25, 2016 44.04 44.04 44.04 44.04 646 +0.20(+0.46%)
May 24, 2016 43.05 44.33 42.85 43.84 47,387 +0.93(+2.17%)
May 23, 2016 42.59 42.91 42.59 42.91 530 +0.41(+0.96%)
May 19, 2016 42.50 42.50 42.50 45 +0.30(+0.71%)
May 18, 2016 41.85 42.20 41.84 42.20 4,170 -0.10(-0.24%)
May 17, 2016 42.55 42.55 42.30 42.30 1,200 -0.65(-1.51%)
May 16, 2016 42.34 42.95 42.34 42.95 47,193 +0.64(+1.52%)
May 12, 2016 42.31 42.31 42.31 6 +0.22(+0.51%)
May 11, 2016 42.09 42.09 42.09 42.09 315 -0.09(-0.21%)
May 10, 2016 42.12 42.18 42.12 42.18 396 +0.25(+0.60%)
May 09, 2016 41.83 41.93 41.66 41.93 3,655 +0.00(+0.00%)
May 06, 2016 41.93 41.93 41.93 41.93 159 -0.43(-1.02%)
May 05, 2016 42.56 42.56 42.28 42.36 16,032 +0.11(+0.26%)
May 04, 2016 42.24 42.25 42.24 42.25 2,272 -0.81(-1.88%)
May 03, 2016 43.54 43.61 42.93 43.06 3,196 -1.54(-3.45%)
May 02, 2016 44.06 44.60 44.02 44.60 1,624 +0.82(+1.86%)
Apr 29, 2016 43.98 43.98 43.78 43.78 6,616 +0.80(+1.87%)
Apr 28, 2016 42.58 42.98 42.58 42.98 2,794 +1.69(+4.09%)
Apr 27, 2016 42.43 42.43 41.27 41.29 1,872 -1.15(-2.71%)
Apr 26, 2016 42.70 42.70 42.44 42.44 1,693 +0.00(+0.01%)
Apr 25, 2016 43.00 43.04 42.15 42.44 3,662 -0.56(-1.31%)
Apr 22, 2016 43.32 43.32 42.53 43.00 4,240 -0.75(-1.71%)
Apr 21, 2016 44.93 44.93 43.75 43.75 12,030 -1.97(-4.31%)
Apr 19, 2016 45.72 45.72 45.72 0 +0.57(+1.26%)
Apr 18, 2016 45.15 45.15 45.15 45.15 2,035 +0.05(+0.11%)
Apr 15, 2016 44.56 45.10 44.56 45.10 916 +1.05(+2.38%)
Apr 14, 2016 44.05 44.05 44.05 44.05 581 -0.63(-1.41%)
Apr 11, 2016 44.68 44.68 44.68 191 +0.93(+2.13%)
Apr 07, 2016 43.75 43.75 43.75 157 +0.89(+2.08%)
Apr 05, 2016 42.86 42.86 42.86 3,428 -1.73(-3.88%)
Apr 04, 2016 44.43 44.59 44.43 44.59 542 +0.08(+0.17%)
Apr 01, 2016 43.96 44.60 43.96 44.51 3,989 +0.08(+0.18%)
Mar 31, 2016 44.66 44.70 44.43 44.43 16,402 -0.27(-0.60%)
Mar 30, 2016 44.69 44.70 44.69 44.70 687 +0.58(+1.31%)
Mar 29, 2016 43.97 44.12 43.89 44.12 656 +0.73(+1.68%)
Mar 28, 2016 43.39 43.39 43.39 43.39 3,360 -0.05(-0.11%)
Mar 24, 2016 43.44 43.44 43.44 0 -0.00(-0.00%)
Mar 23, 2016 42.85 43.50 42.84 43.44 3,799 +0.66(+1.55%)
Mar 22, 2016 43.39 43.39 42.78 42.78 80,804 -0.95(-2.17%)
Mar 21, 2016 43.65 43.79 43.65 43.73 2,004 +0.15(+0.35%)
Mar 18, 2016 43.57 43.57 43.57 43.57 17,309 -1.74(-3.83%)
Mar 17, 2016 45.66 45.80 45.31 45.31 12,981 -0.43(-0.94%)
Mar 16, 2016 45.05 45.74 45.05 45.74 646 +0.47(+1.03%)
Mar 15, 2016 44.70 45.28 44.70 45.27 2,018 -0.58(-1.27%)
Mar 14, 2016 45.35 45.85 45.35 45.85 519 +0.00(+0.01%)
Mar 11, 2016 46.04 46.10 45.85 45.85 2,223 +1.20(+2.69%)
Mar 10, 2016 44.20 44.82 44.20 44.65 3,417 -0.40(-0.89%)
Mar 09, 2016 45.61 45.61 45.05 45.05 1,328 +1.01(+2.30%)
Mar 08, 2016 43.90 44.03 43.89 44.03 1,714 -0.07(-0.15%)
Mar 07, 2016 43.94 44.20 43.90 44.10 2,698 +0.30(+0.68%)
Mar 04, 2016 44.51 44.51 43.79 43.80 25,970 -1.08(-2.41%)
Mar 03, 2016 45.71 45.71 44.88 44.88 4,878 -1.13(-2.45%)
Mar 02, 2016 45.77 46.01 45.12 46.01 3,586 -0.01(-0.02%)
Mar 01, 2016 45.47 46.02 45.47 46.02 62,044 +1.15(+2.56%)
Feb 29, 2016 45.09 45.09 44.87 44.87 52,853 +1.24(+2.85%)
Feb 24, 2016 43.63 43.63 43.63 163 +0.14(+0.32%)
Feb 23, 2016 43.49 43.49 43.49 43.49 612 -0.40(-0.91%)
Feb 22, 2016 43.89 43.89 43.89 43.89 311 +1.32(+3.11%)
Feb 19, 2016 42.57 42.57 42.57 42.57 396 -0.78(-1.81%)
Feb 18, 2016 43.12 43.35 43.12 43.35 706 +1.31(+3.12%)
Feb 17, 2016 42.04 42.04 42.04 42.04 428 +1.23(+3.02%)
Feb 16, 2016 40.93 41.03 40.81 40.81 743 +1.20(+3.04%)
Feb 12, 2016 39.61 39.61 39.61 0 +0.68(+1.73%)
Feb 11, 2016 38.92 38.93 38.92 38.93 1,641 -1.25(-3.11%)
Feb 10, 2016 39.70 40.18 39.62 40.18 4,369 +1.13(+2.89%)
Feb 09, 2016 39.05 39.05 39.05 39.05 70,188 +0.36(+0.92%)
Feb 08, 2016 41.09 41.09 38.69 38.69 13,953 -3.22(-7.67%)
Feb 05, 2016 43.24 43.24 41.91 41.91 1,592 -1.57(-3.61%)
Feb 03, 2016 43.48 43.48 43.48 96 +0.80(+1.87%)
Feb 02, 2016 42.96 42.96 42.68 42.68 400 -0.80(-1.84%)
Jan 29, 2016 43.48 43.48 43.48 20 +0.53(+1.23%)
Jan 25, 2016 42.95 42.95 42.95 53 +0.05(+0.12%)
Jan 22, 2016 42.90 42.90 42.90 42.90 2,974 +2.48(+6.14%)
Jan 20, 2016 40.42 40.42 40.42 50 -0.69(-1.68%)
Jan 15, 2016 41.11 41.11 41.11 59 -0.58(-1.40%)
Jan 14, 2016 41.02 41.69 41.02 41.69 1,006 -0.22(-0.51%)
Jan 13, 2016 42.52 42.52 41.91 41.91 1,362 -0.35(-0.83%)
Jan 12, 2016 42.03 42.26 42.03 42.26 205 +0.66(+1.59%)
Jan 11, 2016 41.86 41.86 41.60 41.60 1,040 -0.53(-1.26%)
Jan 08, 2016 42.50 42.50 42.04 42.13 42,990 +0.20(+0.47%)
Jan 07, 2016 41.00 41.93 41.00 41.93 752 -0.04(-0.09%)
Jan 06, 2016 41.75 41.97 41.58 41.97 875 -0.77(-1.80%)
Jan 05, 2016 42.75 42.75 42.60 42.74 1,434 +0.19(+0.45%)
Jan 04, 2016 42.88 42.88 42.32 42.55 2,634 -1.47(-3.34%)
Dec 31, 2015 44.02 44.02 44.02 0 -0.75(-1.68%)
Dec 30, 2015 44.77 44.77 44.77 44.77 168 -0.20(-0.44%)
Dec 24, 2015 44.97 44.97 44.97 116 +0.39(+0.87%)
Dec 23, 2015 44.54 44.66 44.37 44.58 4,943 +0.65(+1.48%)
Dec 22, 2015 43.97 43.97 43.93 43.93 505 -0.64(-1.43%)
Dec 17, 2015 44.57 44.57 44.57 985 -1.46(-3.17%)
Dec 16, 2015 46.31 46.31 46.03 46.03 1,377 +0.27(+0.59%)
Dec 15, 2015 45.76 45.76 45.76 45.76 2,100 +0.58(+1.28%)
Dec 14, 2015 45.11 45.18 45.11 45.18 2,820 -0.24(-0.53%)
Dec 11, 2015 45.45 45.45 45.42 45.42 7,800 -0.43(-0.94%)
Dec 10, 2015 45.25 45.85 45.24 45.85 19,457 +1.26(+2.83%)
Dec 09, 2015 44.96 44.96 44.59 44.59 1,625 -1.54(-3.34%)
Dec 07, 2015 46.13 46.13 46.13 78 -0.66(-1.41%)
Dec 04, 2015 46.88 46.88 46.79 46.79 420 -0.26(-0.55%)
Dec 03, 2015 47.19 47.19 46.93 47.05 3,194 -0.22(-0.46%)
Dec 02, 2015 46.75 47.27 46.75 47.27 300 +0.46(+0.98%)
Dec 01, 2015 46.88 46.88 46.81 46.81 12,821 +1.18(+2.59%)
Nov 30, 2015 45.76 45.83 45.63 45.63 11,317 -0.72(-1.55%)
Nov 25, 2015 46.35 46.35 46.35 83 -0.31(-0.66%)
Nov 24, 2015 46.66 46.66 46.66 46.66 3,970 +1.17(+2.56%)
Nov 20, 2015 46.00 46.00 45.49 45.49 678 +1.52(+3.46%)
Nov 18, 2015 43.97 43.97 43.97 20 -0.03(-0.06%)
Nov 17, 2015 44.68 44.76 43.99 44.00 1,330 +0.71(+1.64%)
Nov 12, 2015 43.29 43.29 43.29 27 -1.74(-3.86%)
Nov 11, 2015 45.01 45.16 45.01 45.03 3,893 +0.09(+0.20%)
Nov 06, 2015 44.94 44.94 44.94 70 -0.70(-1.54%)
Nov 05, 2015 45.72 45.72 45.64 45.64 1,005 +0.14(+0.31%)
Nov 04, 2015 45.26 45.50 45.16 45.50 2,545 +0.50(+1.11%)
Nov 03, 2015 45.00 45.00 45.00 45.00 15,200 +1.90(+4.41%)
Nov 02, 2015 43.09 43.10 43.09 43.10 3,957 -0.60(-1.37%)
Oct 30, 2015 43.70 43.70 43.70 43.70 110 +0.17(+0.39%)
Oct 28, 2015 43.53 43.53 43.53 30 -1.47(-3.27%)
Oct 27, 2015 45.00 45.00 45.00 45.00 214 -1.38(-2.97%)
Oct 26, 2015 46.36 46.38 46.36 46.38 226 -0.43(-0.93%)
Oct 22, 2015 46.81 46.81 46.81 43 -0.12(-0.26%)
Oct 21, 2015 47.07 47.07 46.93 46.93 301 -0.36(-0.76%)
Oct 20, 2015 47.29 47.29 47.29 47.29 37,534 +0.95(+2.04%)
Oct 19, 2015 46.50 46.57 46.34 46.34 37,514 -0.09(-0.20%)
Oct 16, 2015 46.70 46.70 46.44 46.44 798 -0.40(-0.86%)
Oct 15, 2015 46.66 46.94 46.66 46.84 12,777 +0.37(+0.80%)
Oct 14, 2015 46.32 46.56 46.30 46.47 765 -0.68(-1.44%)
Oct 13, 2015 46.49 47.22 46.49 47.15 1,507 +0.92(+1.99%)
Oct 09, 2015 46.23 46.23 46.23 0 -0.39(-0.84%)
Oct 08, 2015 46.57 46.62 46.57 46.62 2,490 -0.51(-1.08%)
Oct 06, 2015 47.13 47.13 47.13 65 -0.00(-0.01%)
Oct 05, 2015 46.91 47.13 46.91 47.13 730 +1.15(+2.51%)
Oct 02, 2015 45.98 45.98 45.98 45.98 515 +0.41(+0.91%)
Oct 01, 2015 45.56 45.56 45.56 45.56 202 +0.31(+0.70%)
Sep 30, 2015 45.18 45.25 45.18 45.25 22,123 +0.16(+0.35%)
Sep 29, 2015 45.09 45.09 45.09 45.09 160 -0.72(-1.58%)
Sep 28, 2015 45.81 45.81 45.81 45.81 132 -0.19(-0.41%)
Sep 25, 2015 46.00 46.00 46.00 46.00 5,411 -0.03(-0.06%)
Sep 24, 2015 45.52 46.03 45.52 46.03 14,511 -0.32(-0.69%)
Sep 22, 2015 46.35 46.35 46.35 0 -0.39(-0.83%)
Sep 21, 2015 46.72 47.33 46.72 46.74 3,295 +0.77(+1.67%)
Sep 18, 2015 46.27 46.31 45.97 45.97 553 +0.17(+0.37%)
Sep 17, 2015 45.92 45.92 45.80 45.80 588 +0.20(+0.44%)
Sep 16, 2015 45.59 45.60 45.59 45.60 432 +0.59(+1.31%)
Sep 14, 2015 45.01 45.01 45.01 11 -0.29(-0.64%)
Sep 11, 2015 45.26 45.34 45.15 45.30 3,230 +0.10(+0.22%)
Sep 10, 2015 44.97 45.20 44.97 45.20 1,356 -0.55(-1.20%)
Sep 09, 2015 45.75 45.75 45.75 45.75 220 -0.21(-0.45%)
Sep 08, 2015 45.96 45.96 45.96 45.96 100 +1.06(+2.37%)
Sep 03, 2015 44.89 44.89 44.89 0 +0.73(+1.66%)
Sep 02, 2015 44.16 44.16 44.16 44.16 15,535 +1.33(+3.11%)
Sep 01, 2015 42.11 43.01 42.11 42.83 7,640 +0.53(+1.24%)
Aug 31, 2015 42.43 42.45 41.90 42.30 19,162 -0.51(-1.20%)
Aug 28, 2015 42.82 42.82 42.82 42.82 2,800 +1.37(+3.30%)
Aug 26, 2015 41.45 41.45 41.45 0 +0.63(+1.54%)
Aug 25, 2015 42.03 42.42 40.82 40.82 3,620 +0.10(+0.25%)
Aug 24, 2015 37.12 41.87 37.12 40.72 21,378 -1.23(-2.93%)
Aug 21, 2015 43.11 43.11 41.95 41.95 1,301 -2.24(-5.06%)
Aug 20, 2015 44.14 44.19 44.00 44.19 539 -1.19(-2.63%)
Aug 19, 2015 44.82 45.38 44.82 45.38 2,815 +0.28(+0.62%)
Aug 18, 2015 45.24 45.42 45.10 45.10 1,964 +0.15(+0.34%)
Aug 17, 2015 44.81 44.95 44.81 44.95 20,361 +0.15(+0.33%)
Aug 13, 2015 44.80 44.80 44.80 0 +0.13(+0.29%)
Aug 12, 2015 44.81 44.81 44.65 44.67 3,634 -0.51(-1.13%)
Aug 10, 2015 45.18 45.18 45.18 33 +0.37(+0.82%)
Aug 07, 2015 45.13 45.13 44.56 44.81 354 -0.89(-1.94%)
Aug 06, 2015 45.70 45.70 45.69 45.70 20,875 +0.15(+0.33%)
Aug 05, 2015 45.55 45.55 45.55 45.55 10,498 +0.03(+0.07%)
Aug 04, 2015 44.39 45.52 44.39 45.52 19,417 -0.33(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.