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 (%)
Nov 29, 2013 74.12 74.12 73.63 73.63 400 +1.00(+1.38%)
Nov 27, 2013 72.76 72.76 72.63 72.63 200 +0.50(+0.69%)
Nov 26, 2013 72.13 72.13 72.13 72.13 26,475 +2.13(+3.05%)
Nov 25, 2013 70.00 70.00 69.99 70.00 982 -0.08(-0.11%)
Nov 21, 2013 70.08 70.08 70.08 70.08 0 -0.47(-0.67%)
Nov 20, 2013 70.99 70.99 70.55 70.55 300 +1.43(+2.07%)
Nov 19, 2013 69.12 69.12 69.12 69.12 100 +0.67(+0.98%)
Nov 14, 2013 68.45 68.45 68.45 0 +0.16(+0.23%)
Nov 11, 2013 68.29 68.29 68.29 163 -0.23(-0.33%)
Nov 08, 2013 68.42 68.77 68.42 68.52 1,024 +0.41(+0.60%)
Nov 07, 2013 68.11 68.11 68.11 68.11 1,756 -0.06(-0.08%)
Nov 06, 2013 68.16 68.16 68.16 68.16 444 +0.05(+0.08%)
Nov 04, 2013 68.11 68.11 68.11 0 +0.07(+0.10%)
Oct 31, 2013 68.04 68.04 68.04 0 +0.97(+1.44%)
Oct 30, 2013 67.47 67.47 67.07 67.07 500 +0.33(+0.50%)
Oct 28, 2013 66.74 66.74 66.74 0 +0.01(+0.02%)
Oct 25, 2013 66.78 66.78 66.73 66.73 799 -0.18(-0.27%)
Oct 24, 2013 66.86 67.00 66.86 66.91 300 -0.81(-1.20%)
Oct 21, 2013 67.72 67.72 67.72 0 +0.63(+0.94%)
Oct 17, 2013 67.09 67.09 67.09 0 +0.09(+0.14%)
Oct 16, 2013 66.58 67.00 66.58 67.00 16,646 +1.38(+2.10%)
Oct 15, 2013 65.62 65.62 65.62 65.62 100 +0.80(+1.24%)
Oct 10, 2013 64.82 64.82 64.82 0 +0.16(+0.25%)
Oct 09, 2013 64.66 64.66 64.66 64.66 204 +0.54(+0.84%)
Oct 08, 2013 64.12 64.12 64.12 64.12 100 +0.70(+1.10%)
Oct 02, 2013 63.42 63.42 63.42 0 -0.03(-0.05%)
Oct 01, 2013 62.85 63.45 62.85 63.45 200 +0.99(+1.59%)
Sep 30, 2013 62.46 62.46 62.46 62.46 412 -0.66(-1.05%)
Sep 27, 2013 63.11 63.12 63.11 63.12 1,100 +0.48(+0.77%)
Sep 26, 2013 62.64 62.64 62.64 62.64 100 +0.41(+0.65%)
Sep 25, 2013 63.15 63.15 62.23 62.23 1,200 -1.32(-2.07%)
Sep 24, 2013 62.38 63.67 62.38 63.55 1,600 +1.79(+2.90%)
Sep 23, 2013 61.76 61.76 61.76 61.76 200 +0.52(+0.84%)
Sep 20, 2013 61.24 61.24 61.24 61.24 1,047 -1.12(-1.79%)
Sep 19, 2013 62.36 62.36 62.36 62.36 100 +0.89(+1.45%)
Sep 18, 2013 61.47 61.47 61.47 61.47 100 -0.18(-0.29%)
Sep 17, 2013 61.60 61.65 61.60 61.65 625 -0.22(-0.36%)
Sep 16, 2013 61.83 61.88 61.83 61.87 1,800 +0.85(+1.39%)
Sep 13, 2013 61.02 61.02 61.02 61.02 100 -0.17(-0.28%)
Sep 10, 2013 61.19 61.19 61.19 0 +1.23(+2.06%)
Sep 05, 2013 59.96 59.96 59.96 0 +0.51(+0.86%)
Sep 04, 2013 59.45 59.45 59.45 59.45 100 +4.90(+8.98%)
Aug 29, 2013 54.55 54.55 54.55 0 -0.39(-0.71%)
Aug 28, 2013 54.95 54.95 54.85 54.94 1,300 +0.57(+1.05%)
Aug 27, 2013 54.29 54.51 53.58 54.37 700 -1.41(-2.53%)
Aug 26, 2013 55.78 55.78 55.78 55.78 100 -0.58(-1.03%)
Aug 21, 2013 56.36 56.36 56.36 0 -0.60(-1.05%)
Aug 20, 2013 56.96 56.96 56.96 56.96 100 +0.18(+0.32%)
Aug 19, 2013 56.78 56.78 56.78 56.78 200 -0.53(-0.92%)
Aug 16, 2013 57.31 57.31 57.31 57.31 1,249 +0.38(+0.67%)
Aug 14, 2013 56.93 56.93 56.93 0 -1.35(-2.32%)
Aug 13, 2013 58.12 58.28 58.12 58.28 1,163 -0.72(-1.22%)
Aug 05, 2013 59.00 59.00 59.00 0 -1.45(-2.40%)
Aug 01, 2013 60.45 60.45 60.45 0 -0.95(-1.55%)
Jul 31, 2013 60.73 61.40 60.73 61.40 2,346 +0.10(+0.16%)
Jul 30, 2013 61.30 61.30 61.30 61.30 100 +0.43(+0.71%)
Jul 29, 2013 60.87 60.87 60.87 60.87 100 -1.44(-2.31%)
Jul 24, 2013 62.31 62.31 62.31 0 -0.37(-0.58%)
Jul 23, 2013 62.70 62.70 62.68 62.68 917 +0.88(+1.43%)
Jul 19, 2013 61.79 61.79 61.79 61.79 0 +0.04(+0.07%)
Jul 18, 2013 61.75 61.75 61.75 61.75 100 +2.00(+3.35%)
Jul 17, 2013 59.98 59.98 59.75 59.75 600 -0.79(-1.30%)
Jul 15, 2013 60.54 60.54 60.54 60.54 0 +0.77(+1.29%)
Jul 12, 2013 59.77 59.77 59.77 59.77 500 +0.21(+0.35%)
Jul 10, 2013 59.56 59.56 59.56 0 +4.87(+8.91%)
Jul 09, 2013 54.72 54.72 54.63 54.69 1,678 -3.37(-5.80%)
Jul 08, 2013 59.94 59.94 58.06 58.06 6,450 -1.29(-2.17%)
Jul 05, 2013 59.35 59.35 59.35 59.35 100 +0.66(+1.12%)
Jun 27, 2013 58.69 58.69 58.69 0 +2.02(+3.56%)
Jun 25, 2013 56.67 56.67 56.67 56.67 0 -0.43(-0.75%)
Jun 24, 2013 58.66 57.10 57.10 57.10 1,344 -1.56(-2.66%)
Jun 21, 2013 58.66 58.66 58.66 58.66 1,895 -1.76(-2.91%)
Jun 20, 2013 60.42 60.42 60.42 60.42 837 -0.79(-1.29%)
Jun 18, 2013 61.21 61.21 61.21 0 +0.70(+1.15%)
Jun 17, 2013 60.01 60.51 60.01 60.51 600 +2.58(+4.45%)
Jun 14, 2013 57.96 57.96 57.93 57.93 700 +0.70(+1.22%)
Jun 03, 2013 57.23 57.23 57.23 57.23 0 -0.02(-0.03%)
May 28, 2013 57.25 57.25 57.25 1,966 -0.15(-0.26%)
May 24, 2013 57.40 57.40 57.40 57.40 60,820 -1.39(-2.36%)
May 22, 2013 58.79 58.79 58.79 58.79 923 -1.59(-2.63%)
May 21, 2013 59.61 60.38 59.61 60.38 400 +1.58(+2.69%)
May 16, 2013 58.80 58.80 58.80 0 -0.82(-1.38%)
May 09, 2013 59.62 59.62 59.62 0 -0.07(-0.12%)
May 06, 2013 59.69 59.69 59.69 0 -0.92(-1.51%)
Apr 30, 2013 60.61 60.61 60.61 0 +2.20(+3.76%)
Apr 29, 2013 58.18 59.06 58.18 58.41 3,470 -0.16(-0.28%)
Apr 26, 2013 58.57 58.57 58.57 58.57 100 +1.15(+2.00%)
Apr 23, 2013 57.42 57.42 57.42 57.42 8,390 -1.28(-2.18%)
Apr 22, 2013 58.19 58.70 58.19 58.70 300 -0.38(-0.64%)
Apr 19, 2013 59.04 59.34 59.04 59.08 800 +1.46(+2.53%)
Apr 18, 2013 57.59 57.62 57.58 57.62 400 +0.62(+1.09%)
Apr 17, 2013 56.10 57.00 56.10 57.00 1,400 +0.33(+0.58%)
Apr 16, 2013 56.64 56.91 56.64 56.67 500 +0.75(+1.34%)
Apr 15, 2013 56.29 56.29 55.92 55.92 300 -0.93(-1.64%)
Apr 12, 2013 56.82 56.85 56.82 56.85 350 +0.68(+1.21%)
Apr 11, 2013 56.17 56.17 56.17 56.17 200 +1.40(+2.56%)
Apr 10, 2013 55.00 55.19 54.77 54.77 700 -0.35(-0.63%)
Apr 09, 2013 54.24 55.15 54.24 55.12 300 +1.14(+2.11%)
Apr 05, 2013 53.98 53.98 53.98 0 -0.76(-1.39%)
Apr 04, 2013 54.76 54.76 54.62 54.74 608 +0.30(+0.55%)
Apr 03, 2013 54.67 54.67 54.09 54.44 1,790 -0.92(-1.66%)
Apr 02, 2013 55.13 55.36 55.13 55.36 300 +1.01(+1.86%)
Mar 28, 2013 54.35 54.35 54.35 0 +1.54(+2.92%)
Mar 26, 2013 52.81 52.81 52.81 0 +0.35(+0.67%)
Mar 22, 2013 52.46 52.46 52.46 300 +0.13(+0.25%)
Mar 20, 2013 52.33 52.33 52.33 0 -0.25(-0.48%)
Mar 19, 2013 52.08 52.58 52.08 52.58 400 -2.09(-3.82%)
Mar 14, 2013 54.67 54.67 54.67 0 +1.03(+1.92%)
Mar 13, 2013 53.38 53.64 53.15 53.64 1,000 -2.19(-3.93%)
Mar 11, 2013 55.83 55.83 55.83 0 +1.27(+2.33%)
Mar 08, 2013 54.56 54.56 54.56 54.56 100 +1.03(+1.92%)
Mar 07, 2013 53.53 53.53 53.53 53.53 1,100 +1.12(+2.14%)
Mar 06, 2013 52.98 52.98 52.41 52.41 400 +0.28(+0.54%)
Mar 05, 2013 52.13 52.13 52.13 52.13 300 +0.14(+0.27%)
Mar 04, 2013 52.11 52.11 51.99 51.99 200 +0.59(+1.15%)
Mar 01, 2013 51.61 51.61 51.40 51.40 300 +0.07(+0.14%)
Feb 28, 2013 50.77 51.43 50.77 51.33 62,433 +0.51(+1.00%)
Feb 27, 2013 50.82 50.82 50.82 50.82 5,317 -0.19(-0.38%)
Feb 22, 2013 51.01 51.01 51.01 0 -2.65(-4.94%)
Feb 19, 2013 53.66 53.66 53.66 53.66 500 +0.78(+1.48%)
Feb 15, 2013 52.88 52.88 52.88 52.88 2,757 -0.39(-0.73%)
Feb 13, 2013 53.27 53.27 53.27 800 +0.07(+0.13%)
Feb 11, 2013 53.20 53.20 53.20 0 +0.04(+0.08%)
Feb 08, 2013 53.16 53.16 53.16 53.16 100 -0.02(-0.04%)
Feb 07, 2013 53.12 53.18 53.12 53.18 430 +0.42(+0.80%)
Feb 06, 2013 50.98 52.81 50.98 52.76 800 +4.49(+9.30%)
Jan 23, 2013 48.27 48.27 48.27 0 -1.19(-2.41%)
Jan 22, 2013 49.46 49.46 49.46 49.46 100 -0.36(-0.72%)
Jan 16, 2013 49.82 49.82 49.82 0 -0.54(-1.08%)
Jan 12, 2013 50.36 50.36 50.36 50.36 2,700 +0.00(+0.00%)
Jan 11, 2013 50.36 50.36 50.36 50.36 7,162 +0.28(+0.56%)
Jan 10, 2013 50.06 50.21 50.06 50.08 1,894 -0.30(-0.60%)
Jan 09, 2013 50.38 50.38 50.31 50.38 1,593 -0.03(-0.06%)
Jan 08, 2013 50.41 50.54 50.41 50.41 23,698 +1.03(+2.09%)
Jan 03, 2013 49.38 49.38 49.38 49.38 0 -0.29(-0.59%)
Jan 02, 2013 49.67 49.67 48.77 49.67 100 +0.90(+1.85%)
Dec 31, 2012 48.77 48.77 48.77 48.77 100 +0.15(+0.31%)
Dec 24, 2012 48.62 48.62 48.62 48.62 596 -0.28(-0.57%)
Dec 18, 2012 48.90 48.90 48.90 2,000 +0.04(+0.08%)
Dec 17, 2012 49.61 49.67 48.80 48.86 1,900 -0.05(-0.10%)
Dec 14, 2012 50.06 50.06 48.91 48.91 300 -1.51(-2.99%)
Dec 13, 2012 50.42 50.42 50.42 50.42 6,200 -0.06(-0.12%)
Dec 12, 2012 50.08 50.48 50.08 50.48 500 +0.31(+0.62%)
Dec 11, 2012 49.47 50.17 49.47 50.17 56,946 +1.16(+2.37%)
Dec 10, 2012 48.89 49.01 48.89 49.01 700 -0.10(-0.21%)
Dec 05, 2012 49.11 49.11 49.11 49.11 0 -0.62(-1.25%)
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.