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 30, 2011 30.99 31.29 30.99 31.12 5,370 +0.45(+1.47%)
Dec 29, 2011 30.67 30.67 30.67 30.67 500 -0.07(-0.24%)
Dec 28, 2011 30.76 30.93 30.74 30.74 6,530 +0.98(+3.31%)
Dec 21, 2011 29.76 29.76 29.76 29.76 0 +0.45(+1.54%)
Dec 19, 2011 29.31 29.31 29.31 29.31 2,300 -0.44(-1.48%)
Dec 16, 2011 29.75 29.75 29.75 29.75 184,362 +0.72(+2.48%)
Dec 15, 2011 29.17 29.17 29.03 29.03 1,800 -0.52(-1.76%)
Dec 14, 2011 29.08 29.55 29.06 29.55 2,300 +0.22(+0.75%)
Dec 09, 2011 29.33 29.33 29.33 29.33 3,800 -0.10(-0.34%)
Dec 06, 2011 29.43 29.43 29.43 300 -0.99(-3.25%)
Dec 05, 2011 29.49 30.42 29.49 30.42 1,300 +1.51(+5.22%)
Dec 02, 2011 29.35 29.35 28.91 28.91 2,220 -0.40(-1.36%)
Dec 01, 2011 29.42 29.42 29.31 29.31 1,000 +0.66(+2.30%)
Nov 30, 2011 28.90 28.90 28.65 28.65 1,264 +0.22(+0.77%)
Nov 29, 2011 28.22 28.43 28.22 28.43 400 -0.63(-2.17%)
Nov 28, 2011 28.82 29.06 28.82 29.06 1,800 +0.82(+2.90%)
Nov 25, 2011 28.26 28.26 28.13 28.24 600 -0.21(-0.74%)
Nov 23, 2011 28.45 28.45 28.45 28.45 3,515 +0.02(+0.07%)
Nov 22, 2011 28.87 28.87 28.43 28.43 1,600 -0.54(-1.86%)
Nov 21, 2011 28.95 28.97 28.95 28.97 3,510 -0.32(-1.09%)
Nov 18, 2011 29.52 29.52 29.29 29.29 2,166 -0.90(-2.98%)
Nov 16, 2011 30.19 30.19 30.19 400 +0.11(+0.37%)
Nov 15, 2011 30.07 30.11 30.07 30.08 4,767 -0.04(-0.13%)
Nov 14, 2011 29.90 30.12 29.90 30.12 2,200 -0.13(-0.43%)
Nov 11, 2011 30.39 30.39 30.25 30.25 1,530 +0.01(+0.03%)
Nov 10, 2011 30.24 30.24 30.24 30.24 1,000 +0.25(+0.83%)
Nov 09, 2011 29.99 29.99 29.99 29.99 3,800 -0.30(-0.99%)
Nov 08, 2011 29.82 30.30 29.63 30.29 3,600 +0.70(+2.37%)
Nov 07, 2011 29.81 29.81 29.40 29.59 2,475 -0.47(-1.56%)
Nov 04, 2011 30.06 30.06 30.06 30.06 2,000 -0.27(-0.89%)
Nov 03, 2011 30.69 30.69 30.33 30.33 2,400 +0.90(+3.06%)
Nov 02, 2011 29.94 30.05 29.43 29.43 1,800 -0.36(-1.21%)
Nov 01, 2011 28.87 29.79 28.74 29.79 10,312 -0.76(-2.49%)
Oct 31, 2011 30.34 30.55 30.34 30.55 4,300 -0.71(-2.27%)
Oct 27, 2011 31.26 31.26 31.26 4,800 +1.11(+3.68%)
Oct 26, 2011 30.15 30.15 30.15 30.15 1,400 +0.20(+0.67%)
Oct 25, 2011 30.15 30.23 29.88 29.95 2,100 -0.18(-0.60%)
Oct 24, 2011 30.21 30.21 30.09 30.13 4,200 -0.08(-0.26%)
Oct 21, 2011 30.38 30.38 30.21 30.21 400 -0.28(-0.92%)
Oct 20, 2011 30.45 30.49 30.45 30.49 4,400 +1.14(+3.88%)
Oct 19, 2011 29.49 29.74 29.19 29.35 1,000 +0.10(+0.34%)
Oct 17, 2011 29.25 29.25 29.25 1,000 -0.85(-2.82%)
Oct 14, 2011 30.76 30.76 29.88 30.10 3,900 +0.17(+0.57%)
Oct 13, 2011 29.37 30.05 29.37 29.93 2,300 +0.80(+2.75%)
Oct 12, 2011 29.63 29.63 29.13 29.13 4,200 +0.18(+0.62%)
Oct 11, 2011 28.95 28.95 28.95 28.95 4,900 +0.59(+2.08%)
Oct 07, 2011 28.36 28.36 28.36 0 +0.19(+0.67%)
Oct 06, 2011 28.01 28.17 27.92 28.17 510 +0.02(+0.07%)
Oct 05, 2011 27.85 28.15 27.85 28.15 3,068 +1.15(+4.26%)
Oct 04, 2011 27.07 27.13 26.63 27.00 3,130 -0.83(-2.98%)
Oct 03, 2011 27.96 28.42 27.74 27.83 2,839 -0.12(-0.43%)
Sep 30, 2011 27.56 28.35 27.56 27.95 7,267 -0.03(-0.11%)
Sep 29, 2011 28.09 28.09 27.97 27.98 4,095 -0.40(-1.41%)
Sep 28, 2011 28.64 28.64 28.38 28.38 15,100 +0.03(+0.11%)
Sep 27, 2011 27.96 28.54 27.96 28.35 3,000 +1.37(+5.08%)
Sep 26, 2011 27.46 27.46 26.91 26.98 3,500 -0.19(-0.70%)
Sep 23, 2011 27.37 27.44 27.15 27.17 3,800 -0.31(-1.13%)
Sep 22, 2011 27.47 27.79 26.96 27.48 4,836 -1.35(-4.68%)
Sep 21, 2011 29.57 29.57 28.83 28.83 1,245 -0.73(-2.47%)
Sep 20, 2011 29.54 29.56 29.54 29.56 3,100 +0.29(+0.99%)
Sep 19, 2011 29.16 29.27 29.16 29.27 2,800 +0.05(+0.17%)
Sep 16, 2011 29.22 29.22 29.22 29.22 200 +0.33(+1.14%)
Sep 15, 2011 28.89 28.89 28.89 28.89 7,150 +0.66(+2.34%)
Sep 13, 2011 28.23 28.23 28.23 28.23 10,500 +0.09(+0.32%)
Sep 09, 2011 28.14 28.14 28.14 28.14 8,800 -0.97(-3.33%)
Sep 08, 2011 29.11 29.11 29.11 29.11 100 +0.39(+1.36%)
Sep 06, 2011 28.72 28.72 28.72 4,500 -0.36(-1.24%)
Sep 02, 2011 29.08 29.08 29.08 29.08 4,200 -0.77(-2.58%)
Sep 01, 2011 29.65 29.85 29.65 29.85 5,500 +0.20(+0.67%)
Aug 31, 2011 29.59 29.65 29.59 29.65 5,700 +0.64(+2.21%)
Aug 30, 2011 30.58 30.58 29.01 29.01 5,900 -1.15(-3.82%)
Aug 29, 2011 29.83 30.16 29.83 30.16 5,100 +0.60(+2.05%)
Aug 26, 2011 29.56 29.56 29.56 29.56 6,663 +0.50(+1.71%)
Aug 25, 2011 29.04 29.08 29.04 29.06 7,000 +0.38(+1.32%)
Aug 24, 2011 28.68 28.68 28.64 28.68 6,070 -0.18(-0.62%)
Aug 22, 2011 28.86 28.86 28.86 0 +0.07(+0.24%)
Aug 19, 2011 29.19 29.19 28.79 28.79 5,400 +0.01(+0.03%)
Aug 18, 2011 28.73 28.90 28.42 28.78 5,900 -0.82(-2.77%)
Aug 17, 2011 29.36 29.60 29.36 29.60 8,800 +0.40(+1.37%)
Aug 16, 2011 29.03 29.20 28.50 29.20 5,000 -0.67(-2.24%)
Aug 15, 2011 29.87 29.87 29.87 29.87 100 +0.32(+1.08%)
Aug 12, 2011 30.00 30.00 29.55 29.55 6,552 +0.55(+1.90%)
Aug 11, 2011 28.78 29.00 28.78 29.00 5,900 +0.45(+1.58%)
Aug 10, 2011 28.55 28.55 28.55 28.55 3,100 -0.26(-0.90%)
Aug 09, 2011 28.34 28.81 28.34 28.81 400 -0.18(-0.62%)
Aug 08, 2011 28.54 28.99 28.54 28.99 800 -0.56(-1.90%)
Aug 05, 2011 29.44 29.55 29.30 29.55 3,000 -0.42(-1.40%)
Aug 04, 2011 29.90 29.97 29.90 29.97 200 -1.00(-3.23%)
Aug 03, 2011 30.82 30.97 30.72 30.97 5,250 -0.45(-1.43%)
Aug 02, 2011 31.43 31.54 31.22 31.42 7,945 +0.35(+1.13%)
Jul 29, 2011 31.07 31.07 31.07 0 -0.16(-0.51%)
Jul 28, 2011 31.14 31.23 31.12 31.23 6,936 -0.29(-0.92%)
Jul 27, 2011 31.52 31.52 31.52 31.52 100 -0.41(-1.28%)
Jul 26, 2011 31.93 31.93 31.93 31.93 200 -0.08(-0.25%)
Jul 25, 2011 32.01 32.01 32.01 32.01 2,700 -0.02(-0.06%)
Jul 22, 2011 31.88 32.03 31.88 32.03 3,300 +0.55(+1.75%)
Jul 21, 2011 31.48 31.48 31.48 31.48 2,900 +0.11(+0.35%)
Jul 20, 2011 31.37 31.37 31.37 31.37 3,460 +0.74(+2.42%)
Jul 18, 2011 30.63 30.63 30.63 400 -0.15(-0.49%)
Jul 15, 2011 30.78 30.78 30.78 30.78 100 +0.39(+1.28%)
Jul 14, 2011 31.02 31.02 30.39 30.39 400 -0.80(-2.56%)
Jul 13, 2011 31.25 31.25 31.17 31.19 300 +1.11(+3.69%)
Jul 12, 2011 29.19 30.61 29.19 30.08 8,000 +1.22(+4.23%)
Jul 11, 2011 28.86 28.86 28.85 28.86 855 -0.33(-1.13%)
Jul 08, 2011 29.19 29.19 29.19 29.19 2,800 -0.20(-0.68%)
Jul 07, 2011 29.33 29.39 29.33 29.39 3,100 +0.15(+0.52%)
Jul 06, 2011 29.24 29.24 29.24 29.24 365 -0.03(-0.11%)
Jul 05, 2011 29.82 29.82 29.27 29.27 7,400 -0.10(-0.34%)
Jul 01, 2011 29.37 29.37 29.37 29.37 100 +0.56(+1.94%)
Jun 29, 2011 28.81 28.81 28.81 4,700 +1.05(+3.78%)
Jun 21, 2011 27.76 27.76 27.76 3,200 +1.06(+3.97%)
Jun 17, 2011 26.70 26.70 26.70 26.70 7,800 -0.55(-2.02%)
Jun 15, 2011 27.25 27.25 27.25 3,300 +0.09(+0.33%)
Jun 13, 2011 27.16 27.16 27.16 0 +0.60(+2.26%)
Jun 06, 2011 26.56 26.56 26.56 4,600 -1.00(-3.63%)
Jun 01, 2011 27.56 27.56 27.56 27.56 400 +0.56(+2.07%)
May 24, 2011 26.65 27.00 26.65 27.00 2,500 +0.23(+0.86%)
May 20, 2011 26.77 26.77 26.77 0 -0.10(-0.37%)
May 12, 2011 26.87 26.87 26.87 7,700 +0.37(+1.40%)
May 06, 2011 26.50 26.50 26.50 4,800 -0.10(-0.38%)
Apr 04, 2011 26.60 26.60 26.60 4,600 +0.14(+0.51%)
Mar 30, 2011 26.46 26.46 26.46 26.46 6,800 +0.57(+2.22%)
Mar 28, 2011 25.89 25.89 25.89 25.89 5,700 -0.01(-0.04%)
Mar 23, 2011 25.90 25.90 25.90 25.90 700 +0.00(+0.00%)
Mar 22, 2011 25.90 25.90 25.90 25.90 5,066 -0.24(-0.92%)
Mar 21, 2011 26.14 26.14 26.14 26.14 566 +0.48(+1.89%)
Mar 18, 2011 25.66 25.66 25.66 25.66 5,700 +0.27(+1.04%)
Mar 17, 2011 25.39 25.39 25.39 25.39 1,450 +0.07(+0.28%)
Mar 16, 2011 25.32 25.32 25.32 25.32 1,600 +0.32(+1.28%)
Mar 10, 2011 25.00 25.00 25.00 25.00 0 -1.53(-5.77%)
Mar 07, 2011 26.53 26.53 26.53 26.53 200 +0.01(+0.03%)
Mar 01, 2011 26.52 26.52 26.52 26.52 5,400 +0.08(+0.31%)
Feb 25, 2011 26.44 26.44 26.44 4,640 -0.46(-1.71%)
Feb 24, 2011 26.90 26.90 26.90 26.90 2,800 -0.50(-1.81%)
Feb 22, 2011 27.40 27.40 27.40 1,400 +0.11(+0.39%)
Feb 17, 2011 27.29 27.29 27.29 4,500 +0.54(+2.03%)
Feb 07, 2011 26.75 26.75 26.75 1,300 -0.51(-1.88%)
Feb 02, 2011 27.26 27.26 27.26 4,900 +0.41(+1.54%)
Feb 01, 2011 26.85 26.85 26.85 26.85 5,600 -0.20(-0.75%)
Jan 24, 2011 27.05 27.05 27.05 4,300 +0.18(+0.66%)
Jan 20, 2011 26.87 26.87 26.87 0 -0.19(-0.69%)
Jan 19, 2011 27.06 27.06 27.06 27.06 4,300 +0.01(+0.04%)
Jan 18, 2011 27.05 27.05 27.05 27.05 4,460 -0.31(-1.14%)
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.