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 (%)
Aug 31, 2017 47.61 47.75 47.58 47.75 35,155 +0.11(+0.24%)
Aug 30, 2017 47.69 47.69 47.48 47.64 946 -0.14(-0.29%)
Aug 29, 2017 47.34 47.77 47.34 47.77 2,325 +0.07(+0.15%)
Aug 28, 2017 47.67 47.70 47.67 47.70 465 -0.55(-1.13%)
Aug 25, 2017 48.39 48.39 48.16 48.25 39,382 -0.01(-0.03%)
Aug 24, 2017 48.41 48.41 48.26 48.26 410 -0.13(-0.28%)
Aug 23, 2017 47.78 48.39 47.78 48.39 3,343 -0.46(-0.95%)
Aug 22, 2017 48.65 48.86 48.60 48.86 989 +0.12(+0.25%)
Aug 21, 2017 48.44 48.74 48.44 48.74 910 +0.47(+0.97%)
Aug 18, 2017 48.13 48.27 48.13 48.27 1,436 -0.13(-0.27%)
Aug 17, 2017 48.40 48.40 48.40 48.40 332 +0.19(+0.39%)
Aug 16, 2017 48.21 48.21 48.21 48.21 3,123 +0.29(+0.61%)
Aug 15, 2017 47.92 47.92 47.92 47.92 810 -0.14(-0.29%)
Aug 14, 2017 48.06 48.22 48.06 48.06 804 +0.74(+1.57%)
Aug 11, 2017 46.89 47.32 46.89 47.32 1,003 +0.66(+1.40%)
Aug 10, 2017 46.72 46.76 46.66 46.66 875 -0.23(-0.49%)
Aug 09, 2017 47.00 47.00 46.76 46.89 18,224 +0.19(+0.40%)
Aug 08, 2017 46.46 46.81 46.46 46.70 3,616 +1.70(+3.78%)
Aug 07, 2017 46.65 48.00 45.00 45.00 775 -1.67(-3.58%)
Aug 04, 2017 46.94 47.00 46.50 46.67 1,517 -0.14(-0.29%)
Aug 03, 2017 47.02 47.02 46.79 46.81 36,424 -0.38(-0.81%)
Aug 02, 2017 47.56 47.56 47.19 47.19 1,398 +0.30(+0.63%)
Aug 01, 2017 47.20 47.58 46.89 46.89 1,564 -0.62(-1.30%)
Jul 31, 2017 48.06 48.06 47.51 47.51 2,948 -0.50(-1.04%)
Jul 28, 2017 48.44 48.44 48.01 48.01 2,373 -0.88(-1.80%)
Jul 27, 2017 48.96 49.22 48.75 48.89 3,794 -0.07(-0.14%)
Jul 26, 2017 47.75 48.96 47.75 48.96 10,681 +1.04(+2.17%)
Jul 25, 2017 47.68 48.02 47.67 47.92 6,457 -0.18(-0.37%)
Jul 24, 2017 47.63 48.13 47.63 48.10 3,533 +0.09(+0.18%)
Jul 20, 2017 48.01 48.01 48.01 143 -0.28(-0.58%)
Jul 19, 2017 48.60 48.60 48.26 48.29 2,015 +0.14(+0.29%)
Jul 18, 2017 48.54 48.54 48.15 48.15 12,402 -0.00(-0.01%)
Jul 17, 2017 49.50 49.50 48.14 48.15 128,808 -0.65(-1.33%)
Jul 14, 2017 49.17 49.18 48.78 48.80 7,430 -0.34(-0.69%)
Jul 13, 2017 49.00 49.15 48.00 49.14 3,739 +0.03(+0.06%)
Jul 12, 2017 47.68 49.46 47.63 49.11 3,915 +2.61(+5.61%)
Jul 11, 2017 47.04 47.04 46.25 46.50 925 +0.61(+1.33%)
Jul 10, 2017 45.89 45.89 45.89 45.89 356 -0.12(-0.26%)
Jul 07, 2017 46.25 46.31 46.01 46.01 1,165 -0.07(-0.15%)
Jul 06, 2017 47.18 47.18 46.08 46.08 419 -1.41(-2.97%)
Jul 05, 2017 48.30 48.30 47.49 47.49 634 -0.59(-1.23%)
Jul 03, 2017 48.08 48.08 48.08 48.08 103 +0.17(+0.35%)
Jun 30, 2017 48.42 48.63 47.91 47.91 8,505 -0.45(-0.93%)
Jun 29, 2017 47.41 48.49 47.41 48.36 1,917 -0.94(-1.91%)
Jun 28, 2017 49.89 50.10 49.30 49.30 2,050 +0.14(+0.29%)
Jun 27, 2017 48.33 49.16 48.33 49.16 1,247 +1.08(+2.25%)
Jun 26, 2017 46.90 48.21 46.90 48.08 5,726 +1.99(+4.31%)
Jun 23, 2017 46.09 46.09 46.09 46.09 2,970 -0.96(-2.04%)
Jun 21, 2017 47.05 47.05 47.05 3 -0.30(-0.64%)
Jun 20, 2017 47.35 47.35 47.35 47.35 165 +0.65(+1.39%)
Jun 19, 2017 47.23 47.32 46.50 46.70 18,117 -0.42(-0.88%)
Jun 16, 2017 47.12 47.12 47.12 47.12 10,425 +1.08(+2.34%)
Jun 15, 2017 46.04 46.04 46.04 46.04 304 -0.73(-1.56%)
Jun 14, 2017 46.77 46.77 46.77 46.77 394 -0.20(-0.43%)
Jun 13, 2017 47.27 47.27 46.97 46.97 367 +0.67(+1.45%)
Jun 12, 2017 46.40 46.40 46.30 46.30 1,884 -0.50(-1.08%)
Jun 09, 2017 46.82 46.82 46.80 46.80 702 -0.02(-0.03%)
Jun 08, 2017 46.82 46.82 46.82 46.82 480 -0.10(-0.21%)
Jun 07, 2017 47.97 47.97 46.75 46.92 850 -0.93(-1.94%)
Jun 06, 2017 47.89 47.90 47.78 47.85 1,147 +0.23(+0.47%)
Jun 05, 2017 47.25 47.63 47.25 47.62 4,442 -0.01(-0.01%)
Jun 02, 2017 47.10 47.63 47.10 47.63 1,648 +0.59(+1.25%)
Jun 01, 2017 46.75 47.04 46.75 47.04 4,498 +0.76(+1.64%)
May 31, 2017 45.81 46.32 45.70 46.28 12,854 +0.44(+0.96%)
May 30, 2017 45.84 45.84 45.84 45.84 1,191 +0.33(+0.73%)
May 25, 2017 45.51 45.51 45.51 805 -0.22(-0.48%)
May 24, 2017 45.49 45.73 45.49 45.73 6,462 +0.23(+0.51%)
May 23, 2017 45.50 45.50 45.50 45.50 2,800 -1.60(-3.40%)
May 22, 2017 47.10 47.10 47.10 47.10 264 +2.09(+4.64%)
May 19, 2017 44.98 45.01 44.98 45.01 1,798 +0.19(+0.42%)
May 18, 2017 44.69 44.82 44.69 44.82 330 -0.36(-0.80%)
May 17, 2017 45.03 45.27 45.03 45.18 6,400 -1.03(-2.23%)
May 16, 2017 46.14 46.21 46.14 46.21 1,074 +0.49(+1.07%)
May 12, 2017 45.72 45.72 45.72 5,410 -1.33(-2.82%)
May 08, 2017 47.05 47.05 47.05 159 -0.43(-0.91%)
May 05, 2017 47.00 47.48 47.00 47.48 1,440 +1.96(+4.31%)
May 04, 2017 45.52 45.52 45.52 45.52 125 -0.10(-0.22%)
May 03, 2017 46.12 46.12 45.62 45.62 722 -0.43(-0.93%)
May 02, 2017 46.05 46.05 46.05 46.05 158 +0.05(+0.11%)
May 01, 2017 45.94 46.01 45.92 46.00 10,779 -0.02(-0.04%)
Apr 28, 2017 45.92 46.14 45.80 46.02 11,761 +0.55(+1.20%)
Apr 27, 2017 45.53 45.53 45.47 45.47 558 -0.05(-0.11%)
Apr 26, 2017 45.63 45.63 45.52 45.52 447 -0.17(-0.36%)
Apr 25, 2017 45.69 45.69 45.69 45.69 192 +0.30(+0.65%)
Apr 24, 2017 45.78 45.78 45.39 45.39 981 +0.03(+0.07%)
Apr 21, 2017 45.54 45.54 45.34 45.36 4,232 -0.26(-0.57%)
Apr 20, 2017 45.51 45.62 45.45 45.62 2,859 +0.70(+1.55%)
Apr 19, 2017 44.92 44.92 44.92 44.92 218 -0.77(-1.69%)
Apr 18, 2017 45.76 45.89 45.29 45.69 8,161 -0.78(-1.67%)
Apr 17, 2017 46.12 46.47 46.12 46.47 5,238 +0.61(+1.33%)
Apr 13, 2017 45.83 45.86 45.83 45.86 390 +0.22(+0.48%)
Apr 12, 2017 45.89 45.89 45.64 45.64 301 +0.09(+0.19%)
Apr 11, 2017 45.55 45.55 45.55 45.55 219 -0.17(-0.37%)
Apr 10, 2017 45.72 45.72 45.72 45.72 2,374 +0.36(+0.80%)
Apr 06, 2017 45.36 45.36 45.36 189 -0.35(-0.77%)
Apr 05, 2017 45.59 45.71 45.59 45.71 6,562 +0.57(+1.27%)
Apr 04, 2017 45.21 45.21 45.13 45.13 610 -0.26(-0.58%)
Mar 31, 2017 45.40 45.40 45.40 48 +0.03(+0.06%)
Mar 30, 2017 45.31 45.37 45.31 45.37 1,347 +0.73(+1.64%)
Mar 28, 2017 44.64 44.64 44.64 1,212 +0.03(+0.08%)
Mar 27, 2017 44.55 44.61 44.55 44.61 1,599 +0.47(+1.06%)
Mar 24, 2017 44.40 44.40 44.14 44.14 1,193 -0.23(-0.53%)
Mar 23, 2017 44.37 44.37 44.37 44.37 2,742 +0.85(+1.95%)
Mar 21, 2017 43.52 43.52 43.52 1,677 -0.32(-0.73%)
Mar 20, 2017 43.84 43.84 43.84 43.84 123 -0.94(-2.09%)
Mar 17, 2017 44.77 44.77 44.77 44.77 3,941 +0.07(+0.16%)
Mar 16, 2017 44.70 44.70 44.70 44.70 210 +1.44(+3.32%)
Mar 15, 2017 43.00 43.28 42.80 43.26 6,725 -3.04(-6.56%)
Mar 13, 2017 46.30 46.30 46.30 61 +0.89(+1.97%)
Mar 10, 2017 45.41 45.41 45.41 45.41 183 -0.20(-0.45%)
Mar 09, 2017 45.62 45.62 45.62 45.62 340 -0.45(-0.99%)
Mar 08, 2017 46.07 46.07 46.07 46.07 317 -0.12(-0.25%)
Mar 07, 2017 46.51 46.51 46.19 46.19 6,140 -0.90(-1.92%)
Mar 06, 2017 46.39 47.16 46.39 47.09 5,812 +0.59(+1.28%)
Mar 03, 2017 46.50 46.50 46.50 46.50 225 -0.07(-0.16%)
Mar 02, 2017 46.17 46.57 45.78 46.57 4,771 +0.52(+1.12%)
Mar 01, 2017 44.92 46.16 44.92 46.05 5,807 +1.15(+2.56%)
Feb 28, 2017 45.68 45.68 44.89 44.90 5,369 -0.55(-1.21%)
Feb 27, 2017 45.97 45.97 45.45 45.45 7,280 -2.15(-4.51%)
Feb 22, 2017 47.60 47.60 47.60 150 +0.00(+0.00%)
Feb 21, 2017 47.22 47.60 47.22 47.60 3,080 +0.69(+1.47%)
Feb 17, 2017 46.91 46.91 46.91 0 -0.72(-1.51%)
Feb 14, 2017 47.63 47.63 47.63 197 -0.26(-0.55%)
Feb 13, 2017 48.04 48.04 47.77 47.89 2,375 +0.82(+1.75%)
Feb 10, 2017 46.82 47.07 46.72 47.07 2,316 +0.82(+1.77%)
Feb 09, 2017 46.25 46.25 46.25 46.25 207 +0.22(+0.49%)
Feb 08, 2017 46.13 46.13 46.03 46.03 1,205 +0.93(+2.05%)
Feb 07, 2017 44.75 45.10 44.75 45.10 724 -0.29(-0.64%)
Feb 06, 2017 46.06 46.06 45.39 45.39 41,885 -0.73(-1.58%)
Feb 03, 2017 46.12 46.12 46.12 46.12 387 +0.39(+0.85%)
Feb 02, 2017 45.90 45.90 45.73 45.73 232 +0.39(+0.86%)
Feb 01, 2017 45.11 45.34 45.11 45.34 1,035 -0.22(-0.49%)
Jan 31, 2017 45.56 45.56 45.56 45.56 1,525 -0.55(-1.19%)
Jan 30, 2017 46.11 46.11 46.11 46.11 40,870 +0.11(+0.24%)
Jan 27, 2017 46.02 46.10 46.00 46.00 2,142 +0.05(+0.11%)
Jan 26, 2017 46.52 46.54 45.75 45.95 1,731 -0.74(-1.59%)
Jan 25, 2017 47.00 47.00 46.69 46.69 1,148 -0.32(-0.67%)
Jan 24, 2017 46.78 47.01 46.78 47.01 1,452 +0.50(+1.08%)
Jan 23, 2017 46.26 46.50 45.80 46.50 49,187 +0.25(+0.54%)
Jan 20, 2017 46.26 46.26 46.26 46.26 346 +0.05(+0.10%)
Jan 19, 2017 46.25 46.25 46.20 46.21 42,607 -0.34(-0.74%)
Jan 18, 2017 46.77 46.77 46.55 46.55 1,869 -0.66(-1.40%)
Jan 17, 2017 47.01 47.22 47.00 47.22 846 +0.55(+1.18%)
Jan 13, 2017 46.66 46.66 46.66 0 +1.52(+3.38%)
Jan 12, 2017 44.83 45.14 44.83 45.14 950 -0.42(-0.92%)
Jan 11, 2017 45.53 45.57 45.52 45.56 14,763 -0.43(-0.94%)
Jan 10, 2017 45.99 45.99 45.99 45.99 158 +0.29(+0.63%)
Jan 06, 2017 45.70 45.70 45.70 108 -0.38(-0.82%)
Jan 05, 2017 45.76 46.26 45.76 46.08 857 +0.33(+0.72%)
Jan 04, 2017 45.75 45.75 45.75 45.75 225 +0.13(+0.28%)
Jan 03, 2017 45.63 45.63 45.62 45.62 2,966 +0.32(+0.70%)
Dec 29, 2016 45.31 45.31 45.31 0 +0.05(+0.10%)
Dec 28, 2016 45.02 45.26 45.02 45.26 4,150 -0.32(-0.70%)
Dec 27, 2016 45.63 45.63 45.13 45.58 1,726 -0.24(-0.52%)
Dec 22, 2016 45.82 45.82 45.82 0 -0.51(-1.10%)
Dec 21, 2016 46.26 46.33 46.26 46.33 1,148 +0.41(+0.90%)
Dec 20, 2016 46.17 46.17 45.91 45.91 4,447 -0.74(-1.60%)
Dec 19, 2016 46.66 46.66 46.66 46.66 199 -0.52(-1.10%)
Dec 16, 2016 47.33 47.33 47.06 47.18 4,287 +0.73(+1.57%)
Dec 15, 2016 46.50 46.50 46.45 46.45 650 -0.53(-1.12%)
Dec 14, 2016 47.82 48.03 46.98 46.98 13,819 -0.81(-1.69%)
Dec 13, 2016 47.95 47.95 47.79 47.79 3,324 +0.66(+1.40%)
Dec 12, 2016 46.74 47.13 46.74 47.13 468 +0.88(+1.90%)
Dec 09, 2016 46.00 46.25 46.00 46.25 419 +0.31(+0.67%)
Dec 08, 2016 45.94 45.94 45.94 45.94 286 -0.43(-0.92%)
Dec 07, 2016 46.19 46.38 46.19 46.37 1,502 +1.19(+2.63%)
Dec 06, 2016 45.29 45.29 45.18 45.18 37,181 -0.52(-1.14%)
Dec 05, 2016 46.13 46.18 45.70 45.70 4,212 +0.07(+0.15%)
Dec 02, 2016 45.33 46.32 45.33 45.63 1,206 +0.45(+0.99%)
Dec 01, 2016 45.88 45.88 45.19 45.19 1,630 -1.23(-2.65%)
Nov 30, 2016 47.36 47.36 46.42 46.42 5,310 -0.72(-1.54%)
Nov 28, 2016 47.14 47.14 47.14 320 +0.09(+0.19%)
Nov 25, 2016 46.87 47.05 46.87 47.05 15,755 -0.13(-0.29%)
Nov 23, 2016 47.18 47.18 47.18 0 -0.03(-0.06%)
Nov 22, 2016 48.00 48.00 46.82 47.21 1,209 +0.21(+0.46%)
Nov 21, 2016 46.40 47.01 46.40 47.00 1,919 +0.59(+1.26%)
Nov 18, 2016 46.41 46.41 46.41 46.41 185 -0.31(-0.67%)
Nov 17, 2016 46.84 46.84 46.73 46.73 564 +0.11(+0.25%)
Nov 15, 2016 46.61 46.61 46.61 0 +0.53(+1.15%)
Nov 14, 2016 45.95 46.08 45.70 46.08 1,181 -0.79(-1.69%)
Nov 11, 2016 47.10 47.28 46.87 46.87 2,569 -0.41(-0.86%)
Nov 10, 2016 49.34 49.34 46.89 47.28 4,897 -2.54(-5.10%)
Nov 09, 2016 49.42 49.82 49.10 49.82 2,946 -0.53(-1.05%)
Nov 08, 2016 50.31 50.40 50.06 50.35 1,590 +0.51(+1.02%)
Nov 07, 2016 49.84 49.84 49.84 49.84 3,938 +0.08(+0.17%)
Nov 04, 2016 49.76 49.76 49.76 49.76 3,081 -0.85(-1.68%)
Nov 02, 2016 50.61 50.61 50.61 500 +0.25(+0.49%)
Nov 01, 2016 50.19 50.38 50.19 50.36 1,150 +0.18(+0.36%)
Oct 31, 2016 50.52 50.55 50.19 50.19 23,375 -0.23(-0.47%)
Oct 28, 2016 50.44 50.44 50.42 50.42 4,786 +0.28(+0.57%)
Oct 27, 2016 50.03 50.14 50.03 50.14 1,702 -0.35(-0.70%)
Oct 26, 2016 50.29 50.49 50.29 50.49 1,810 -0.03(-0.06%)
Oct 25, 2016 50.60 50.60 50.52 50.52 2,412 -0.04(-0.08%)
Oct 24, 2016 50.56 50.56 50.56 50.56 138 +0.14(+0.28%)
Oct 21, 2016 50.42 50.42 50.42 50.42 1,100 -0.33(-0.65%)
Oct 20, 2016 50.75 50.75 50.75 50.75 436 -0.77(-1.49%)
Oct 19, 2016 51.20 51.67 51.20 51.52 1,753 +0.77(+1.52%)
Oct 14, 2016 50.75 50.75 50.75 1,028 +1.60(+3.25%)
Oct 13, 2016 49.13 49.15 49.13 49.15 1,795 +0.32(+0.66%)
Oct 12, 2016 48.83 48.83 48.83 48.83 300 -0.08(-0.16%)
Oct 11, 2016 48.91 48.91 48.91 48.91 604 +0.21(+0.43%)
Oct 06, 2016 48.70 48.70 48.70 0 -0.57(-1.16%)
Oct 04, 2016 49.27 49.27 49.27 900 +0.49(+1.01%)
Oct 03, 2016 48.78 48.78 48.78 48.78 22 +0.00(+0.00%)
Sep 30, 2016 48.78 48.78 48.78 48.78 100 +0.05(+0.10%)
Sep 29, 2016 48.73 48.73 48.73 48.73 523 +0.73(+1.52%)
Sep 28, 2016 48.55 48.55 48.00 48.00 10,871 -0.79(-1.62%)
Sep 27, 2016 48.79 48.79 48.79 48.79 9 +0.00(+0.00%)
Sep 26, 2016 48.79 48.79 48.79 48.79 337 -1.22(-2.44%)
Sep 22, 2016 50.01 50.01 50.01 1 +0.61(+1.23%)
Sep 21, 2016 48.71 49.40 48.59 49.40 6,066 +0.40(+0.82%)
Sep 16, 2016 49.00 49.00 49.00 1,821 +0.35(+0.71%)
Sep 14, 2016 48.65 48.65 48.65 43 +0.74(+1.55%)
Sep 13, 2016 48.88 48.88 47.91 47.91 14,966 -1.46(-2.95%)
Sep 12, 2016 49.50 49.50 49.37 49.37 763 -0.53(-1.06%)
Sep 09, 2016 49.81 50.21 49.81 49.90 2,735 -0.61(-1.22%)
Sep 08, 2016 51.21 51.21 50.51 50.51 1,975 -1.07(-2.07%)
Sep 07, 2016 51.96 51.96 51.58 51.58 2,000 -0.92(-1.74%)
Sep 02, 2016 52.50 52.50 52.50 17,755 +0.49(+0.94%)
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.