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 (%)
Dec 31, 2014 41.88 41.88 41.88 0 +0.46(+1.11%)
Dec 30, 2014 41.22 41.42 41.22 41.42 5,924 +0.61(+1.51%)
Dec 29, 2014 41.36 41.36 40.70 40.81 2,311 -1.14(-2.72%)
Dec 26, 2014 41.71 41.95 41.71 41.95 621 +0.69(+1.67%)
Dec 24, 2014 41.26 41.26 41.26 0 +0.40(+0.98%)
Dec 23, 2014 40.75 41.20 40.73 40.86 13,794 +0.53(+1.31%)
Dec 22, 2014 40.83 40.94 40.07 40.33 6,655 -0.71(-1.73%)
Dec 19, 2014 40.45 41.04 39.46 41.04 5,911 +1.15(+2.89%)
Dec 18, 2014 38.96 39.89 38.38 39.89 6,264 +3.20(+8.73%)
Dec 17, 2014 36.47 36.68 36.47 36.68 1,818 +0.32(+0.88%)
Dec 16, 2014 37.08 36.33 36.37 10,944 +0.33(+0.92%)
Dec 15, 2014 36.17 36.17 36.03 36.03 34,974 +0.81(+2.31%)
Dec 12, 2014 35.21 35.22 35.20 35.22 1,085 +0.03(+0.09%)
Dec 11, 2014 35.19 35.19 35.19 35.19 3,370 +0.82(+2.38%)
Dec 10, 2014 34.37 34.37 34.37 34.37 692 -0.10(-0.30%)
Dec 09, 2014 34.47 34.47 34.47 34.47 264 -0.06(-0.16%)
Dec 08, 2014 35.13 35.13 34.53 34.53 262 -0.57(-1.62%)
Dec 05, 2014 34.61 35.10 34.61 35.10 1,503 -0.08(-0.23%)
Dec 04, 2014 35.53 35.53 34.85 35.18 2,240 -0.17(-0.48%)
Dec 03, 2014 35.83 35.83 35.35 35.35 4,412 -0.27(-0.76%)
Dec 02, 2014 35.91 35.91 35.62 35.62 866 +0.08(+0.23%)
Dec 01, 2014 34.51 35.67 34.51 35.54 948 +0.77(+2.21%)
Nov 26, 2014 34.77 34.77 34.77 60 -0.13(-0.37%)
Nov 25, 2014 34.90 34.90 34.90 34.90 62,954 +1.00(+2.95%)
Nov 24, 2014 34.58 34.58 33.90 33.90 12,818 -0.38(-1.11%)
Nov 21, 2014 34.96 34.97 34.28 34.28 1,478 -1.71(-4.76%)
Nov 20, 2014 36.41 36.41 35.88 35.99 3,529 -0.36(-0.99%)
Nov 19, 2014 35.67 36.35 35.67 36.35 1,684 +0.91(+2.57%)
Nov 17, 2014 35.44 35.44 35.44 0 +0.64(+1.84%)
Nov 13, 2014 34.80 34.80 34.80 0 +0.53(+1.55%)
Nov 12, 2014 34.27 34.27 34.27 34.27 84,487 -0.03(-0.09%)
Nov 10, 2014 34.30 34.30 34.30 96 +0.50(+1.48%)
Nov 07, 2014 34.24 34.24 33.80 33.80 600 -0.24(-0.71%)
Nov 06, 2014 34.00 34.04 34.00 34.04 356 -0.27(-0.79%)
Nov 05, 2014 34.31 34.31 34.31 34.31 1,030 +0.67(+1.98%)
Nov 03, 2014 33.64 33.64 33.64 4 -0.25(-0.73%)
Oct 30, 2014 33.89 33.89 33.89 1,283 +0.57(+1.72%)
Oct 29, 2014 33.32 33.32 33.32 33.32 100 -0.47(-1.39%)
Oct 28, 2014 33.20 33.79 33.20 33.79 3,502 +0.58(+1.75%)
Oct 27, 2014 33.27 33.31 33.21 33.21 27,921 -0.09(-0.28%)
Oct 24, 2014 33.30 33.30 33.30 33.30 39,893 +0.71(+2.16%)
Oct 23, 2014 32.04 32.60 32.04 32.60 39,933 +0.30(+0.92%)
Oct 22, 2014 32.30 32.30 32.30 32.30 15,007 +0.02(+0.06%)
Oct 21, 2014 32.28 32.28 32.28 32.28 100 +0.63(+1.99%)
Oct 20, 2014 31.65 31.65 31.65 31.65 200 +0.02(+0.06%)
Oct 17, 2014 31.79 31.79 31.63 31.63 201 +0.20(+0.64%)
Oct 16, 2014 29.73 31.43 29.73 31.43 815 +1.01(+3.32%)
Oct 15, 2014 30.05 30.42 30.00 30.42 1,042 -0.40(-1.30%)
Oct 14, 2014 30.93 30.93 30.82 30.82 2,451 -0.90(-2.84%)
Oct 10, 2014 31.72 31.72 31.72 0 -0.30(-0.94%)
Oct 08, 2014 32.02 32.02 32.02 19 +0.65(+2.07%)
Oct 07, 2014 31.37 31.37 31.37 31.37 173 -0.17(-0.54%)
Oct 03, 2014 31.54 31.54 31.54 25 -0.07(-0.22%)
Oct 01, 2014 31.61 31.61 31.61 90 -0.21(-0.66%)
Sep 29, 2014 31.82 31.82 31.82 1,300 +0.30(+0.94%)
Sep 26, 2014 31.53 31.53 31.52 31.52 3,259 -0.37(-1.14%)
Sep 25, 2014 31.89 31.89 31.89 31.89 2,037 +1.12(+3.64%)
Sep 22, 2014 30.77 30.77 30.77 233 -0.91(-2.88%)
Sep 18, 2014 31.68 31.68 31.68 7,322 -0.62(-1.92%)
Sep 17, 2014 32.30 32.30 32.30 32.30 129 +0.08(+0.26%)
Sep 16, 2014 32.19 32.22 32.19 32.22 451 +0.20(+0.62%)
Sep 15, 2014 32.02 32.02 32.02 32.02 158 -0.29(-0.90%)
Sep 11, 2014 32.31 32.31 32.31 103 -0.10(-0.31%)
Sep 10, 2014 32.73 32.73 32.41 32.41 17,944 -1.45(-4.28%)
Sep 08, 2014 33.86 33.86 33.86 82 +0.15(+0.46%)
Sep 05, 2014 33.71 33.71 33.71 33.71 766 -0.04(-0.13%)
Sep 04, 2014 32.90 33.83 32.90 33.75 2,317 +2.02(+6.37%)
Sep 03, 2014 31.16 31.84 31.16 31.73 959 +1.33(+4.38%)
Sep 02, 2014 30.40 30.40 30.40 30.40 175 +0.44(+1.47%)
Aug 29, 2014 29.96 29.96 29.96 0 -0.43(-1.41%)
Aug 28, 2014 30.39 30.39 30.39 30.39 177 +1.27(+4.36%)
Aug 27, 2014 29.12 29.36 29.12 29.12 33,637 +0.45(+1.57%)
Aug 25, 2014 28.67 28.67 28.67 17,700 +0.41(+1.46%)
Aug 22, 2014 28.26 28.26 28.26 28.26 436 +0.19(+0.66%)
Aug 21, 2014 28.51 28.51 28.07 28.07 912 -0.19(-0.67%)
Aug 20, 2014 28.25 28.26 28.25 28.26 854 -0.47(-1.64%)
Aug 19, 2014 28.85 28.85 28.73 28.73 958 +1.37(+5.01%)
Aug 11, 2014 27.36 27.36 27.36 28,600 +0.03(+0.12%)
Aug 08, 2014 27.37 27.37 27.33 27.33 801 -0.29(-1.06%)
Aug 05, 2014 27.62 27.62 27.62 0 +0.10(+0.36%)
Jul 31, 2014 27.52 27.52 27.52 0 -0.09(-0.33%)
Jul 30, 2014 27.61 27.61 27.61 27.61 105 +0.45(+1.66%)
Jul 29, 2014 27.17 27.17 27.15 27.16 395 -0.71(-2.55%)
Jul 25, 2014 27.87 27.87 27.87 27.87 6,315 +0.35(+1.27%)
Jul 24, 2014 27.52 27.53 27.52 27.52 1,985 +0.24(+0.88%)
Jul 23, 2014 27.28 27.28 27.28 27.28 111 -0.19(-0.69%)
Jul 18, 2014 27.47 27.47 27.47 85 +0.20(+0.73%)
Jul 17, 2014 27.13 27.27 27.13 27.27 16,863 -0.01(-0.04%)
Jul 16, 2014 27.33 27.33 27.27 27.28 6,027 +0.26(+0.97%)
Jul 10, 2014 27.02 27.02 27.02 3,582 -0.58(-2.10%)
Jul 09, 2014 27.60 27.60 27.60 27.60 7,939 +0.72(+2.68%)
Jul 07, 2014 26.88 26.88 26.88 5,449 -0.57(-2.09%)
Jul 02, 2014 27.45 27.45 27.45 0 +0.10(+0.36%)
Jun 27, 2014 27.36 27.36 27.36 0 +0.09(+0.34%)
Jun 26, 2014 27.16 27.26 27.16 27.26 14,980 +0.10(+0.36%)
Jun 25, 2014 27.16 27.16 27.16 27.16 210 -0.21(-0.75%)
Jun 24, 2014 27.39 27.39 27.37 27.37 2,592 -0.09(-0.33%)
Jun 23, 2014 27.46 27.46 27.46 27.46 1,000 -0.38(-1.38%)
Jun 20, 2014 27.84 27.84 27.84 27.84 15,673 -0.04(-0.13%)
Jun 18, 2014 27.88 27.88 27.88 1 -0.09(-0.30%)
Jun 17, 2014 27.60 27.96 27.60 27.96 1,236 +0.04(+0.15%)
Jun 13, 2014 27.92 27.92 27.92 92 +0.16(+0.57%)
Jun 12, 2014 27.70 27.77 27.70 27.77 376 +0.61(+2.23%)
Jun 10, 2014 27.16 27.16 27.16 0 +0.28(+1.05%)
Jun 05, 2014 26.88 26.88 26.88 26.88 1,000 +0.25(+0.93%)
Jun 04, 2014 26.62 26.63 26.62 26.63 3,482 -0.15(-0.55%)
Jun 02, 2014 26.78 26.78 26.78 1,338 -0.43(-1.60%)
May 23, 2014 27.21 27.21 27.21 27.21 2,059 -0.29(-1.04%)
May 19, 2014 27.50 27.50 27.50 27.50 14 +0.15(+0.55%)
May 15, 2014 27.35 27.35 27.35 27.35 97 -0.15(-0.55%)
May 14, 2014 27.50 27.50 27.50 27.50 5,430 -0.43(-1.54%)
May 08, 2014 27.93 27.93 27.93 147 -0.25(-0.89%)
May 05, 2014 28.18 28.18 28.18 28.18 280 -0.13(-0.46%)
May 02, 2014 28.31 28.31 28.31 28.31 3,202 +0.20(+0.71%)
May 01, 2014 28.11 28.11 28.11 28.11 1,051 +0.76(+2.76%)
Apr 25, 2014 27.35 27.35 27.35 0 -0.09(-0.31%)
Apr 24, 2014 27.80 27.80 27.44 27.44 1,150 -52.62(-65.73%)
Apr 22, 2014 80.06 80.06 80.06 20,431 -1.06(-1.30%)
Apr 21, 2014 81.12 81.12 81.12 81.12 133 +0.12(+0.15%)
Apr 17, 2014 81.00 81.00 81.00 0 -0.80(-0.98%)
Apr 16, 2014 80.21 81.95 80.21 81.80 1,575 +1.17(+1.45%)
Apr 15, 2014 80.63 80.63 80.63 80.63 104 -0.85(-1.04%)
Apr 14, 2014 80.47 82.18 80.47 81.48 500 +0.44(+0.54%)
Apr 11, 2014 81.04 81.04 81.04 81.04 0 -0.95(-1.16%)
Apr 08, 2014 81.99 81.99 81.99 120 -1.82(-2.17%)
Apr 07, 2014 83.81 83.81 83.81 83.81 100 -0.92(-1.09%)
Apr 04, 2014 83.75 84.73 83.75 84.73 0 +3.73(+4.60%)
Apr 01, 2014 81.00 81.00 81.00 0 +0.10(+0.12%)
Mar 31, 2014 80.90 80.90 80.90 80.90 11,900 -0.03(-0.04%)
Mar 26, 2014 80.93 80.93 80.93 780 -2.83(-3.38%)
Mar 25, 2014 83.76 83.76 83.76 83.76 438 -0.04(-0.04%)
Mar 24, 2014 83.50 84.00 83.50 83.80 1,509 +0.22(+0.26%)
Mar 21, 2014 83.37 83.58 82.70 83.58 27,104 +2.08(+2.55%)
Mar 20, 2014 81.51 81.51 81.51 81.51 353 +0.45(+0.55%)
Mar 19, 2014 80.85 81.13 80.24 81.06 2,512 +2.80(+3.58%)
Mar 18, 2014 78.26 78.26 77.81 78.26 19,649 +3.22(+4.29%)
Mar 14, 2014 75.04 75.04 75.04 0 -0.43(-0.57%)
Mar 13, 2014 75.89 75.89 75.47 75.47 250 -0.94(-1.23%)
Mar 12, 2014 74.56 76.41 74.56 76.41 795 +0.21(+0.27%)
Mar 11, 2014 76.30 76.30 76.20 76.20 240 -2.09(-2.67%)
Mar 06, 2014 78.29 78.29 78.29 0 +0.02(+0.03%)
Mar 05, 2014 78.25 78.27 78.25 78.27 200 +0.48(+0.62%)
Mar 03, 2014 77.79 77.79 77.79 0 -0.11(-0.14%)
Feb 27, 2014 77.90 77.90 77.90 77.90 5,295 +0.11(+0.14%)
Feb 26, 2014 77.63 77.79 77.63 77.79 227 -0.69(-0.88%)
Feb 25, 2014 78.24 78.48 78.24 78.48 310 +0.79(+1.02%)
Feb 21, 2014 77.69 77.69 77.69 150 -0.30(-0.38%)
Feb 20, 2014 77.99 77.99 77.99 77.99 100 +1.43(+1.87%)
Feb 19, 2014 76.56 76.56 76.56 76.56 100 -1.86(-2.37%)
Feb 14, 2014 78.42 78.42 78.42 78.42 1,687 +0.31(+0.40%)
Feb 13, 2014 78.11 78.15 78.05 78.11 400 +2.76(+3.66%)
Feb 10, 2014 75.35 75.35 75.35 75.35 30 -0.08(-0.10%)
Feb 07, 2014 75.78 75.78 75.43 75.43 0 +1.73(+2.35%)
Feb 06, 2014 73.70 73.70 73.70 73.70 410 +0.57(+0.78%)
Feb 05, 2014 73.13 73.13 73.13 73.13 100 +0.33(+0.45%)
Feb 04, 2014 72.80 72.80 72.80 72.80 192 -0.46(-0.63%)
Feb 03, 2014 73.26 73.26 73.26 73.26 10,754 +0.20(+0.27%)
Jan 31, 2014 72.41 73.06 72.41 73.06 0 -0.34(-0.46%)
Jan 30, 2014 73.40 73.40 73.40 73.40 100 +0.84(+1.16%)
Jan 29, 2014 72.52 72.56 72.24 72.56 446 +0.47(+0.65%)
Jan 28, 2014 71.60 72.09 71.56 72.09 347 +0.66(+0.92%)
Jan 27, 2014 71.40 71.43 71.40 71.43 776 -1.62(-2.22%)
Jan 23, 2014 73.05 73.05 73.05 56 -0.12(-0.16%)
Jan 22, 2014 73.76 73.76 73.17 73.17 370 -0.23(-0.31%)
Jan 21, 2014 73.26 73.71 73.26 73.40 460 +1.41(+1.96%)
Jan 17, 2014 71.99 71.99 71.99 0 -0.18(-0.25%)
Jan 16, 2014 71.89 72.17 71.89 72.17 260 -0.02(-0.03%)
Jan 15, 2014 71.62 72.22 71.62 72.19 1,516 +1.75(+2.48%)
Jan 14, 2014 70.69 70.74 70.30 70.44 1,759 -1.26(-1.76%)
Jan 13, 2014 72.65 72.65 71.70 71.70 330 -0.87(-1.20%)
Jan 10, 2014 72.37 72.57 72.37 72.57 976 -0.59(-0.81%)
Jan 09, 2014 73.38 73.38 73.16 73.16 2,412 -0.63(-0.85%)
Jan 08, 2014 75.43 75.43 73.79 73.79 652 -2.55(-3.34%)
Jan 07, 2014 74.54 76.34 74.44 76.34 647 +2.01(+2.70%)
Jan 03, 2014 74.33 74.33 74.33 10 -0.01(-0.02%)
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.