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 09, 2021 40.00 0 +0.00(+0.00%)
Dec 08, 2021 34.84 42.00 34.84 40.00 5,366 +0.76(+1.94%)
Dec 07, 2021 38.95 39.36 38.79 39.24 4,426 +0.92(+2.40%)
Dec 06, 2021 37.85 38.33 37.85 38.32 12,360 +1.26(+3.40%)
Dec 03, 2021 37.49 37.62 37.00 37.06 9,867 -0.04(-0.11%)
Dec 02, 2021 36.01 37.34 36.01 37.10 6,276 +1.30(+3.63%)
Dec 01, 2021 37.07 37.07 35.76 35.80 11,153 -0.73(-2.00%)
Nov 30, 2021 36.60 36.81 35.46 36.53 133,773 -0.76(-2.04%)
Nov 29, 2021 36.79 37.50 36.56 37.29 8,150 +0.79(+2.16%)
Nov 26, 2021 37.27 37.27 36.44 36.50 24,116 -1.62(-4.25%)
Nov 24, 2021 38.00 38.35 37.01 38.12 41,081 -1.69(-4.25%)
Nov 23, 2021 39.18 39.81 39.09 39.81 5,393 -0.18(-0.45%)
Nov 22, 2021 40.14 40.26 39.69 39.99 31,452 -0.28(-0.70%)
Nov 19, 2021 40.89 41.45 40.18 40.27 4,095 -1.25(-3.01%)
Nov 18, 2021 41.18 41.58 41.52 41.52 20,376 +0.45(+1.10%)
Nov 17, 2021 38.73 41.16 38.73 41.07 6,334 +0.54(+1.33%)
Nov 16, 2021 40.65 40.69 40.39 40.53 4,500 -0.10(-0.25%)
Nov 15, 2021 40.47 40.70 40.27 40.63 5,193 +0.61(+1.52%)
Nov 12, 2021 40.05 40.05 39.74 40.02 8,567 +0.20(+0.50%)
Nov 11, 2021 39.96 40.09 39.82 39.82 9,463 -0.30(-0.75%)
Nov 10, 2021 40.55 40.10 40.12 13,490 -0.38(-0.94%)
Nov 09, 2021 40.00 40.52 39.90 40.50 10,957 +0.73(+1.84%)
Nov 08, 2021 39.34 39.77 39.33 39.77 10,576 +0.09(+0.23%)
Nov 05, 2021 40.12 40.12 39.65 39.68 22,742 +0.01(+0.03%)
Nov 04, 2021 39.40 39.67 38.80 39.67 14,511 +0.77(+1.98%)
Nov 03, 2021 38.46 39.01 38.41 38.90 12,160 +0.17(+0.44%)
Nov 02, 2021 39.00 39.00 38.62 38.73 4,330 -0.04(-0.10%)
Nov 01, 2021 38.12 38.82 38.12 38.77 17,447 +1.32(+3.52%)
Oct 29, 2021 37.99 38.00 37.45 37.45 13,592 -0.78(-2.04%)
Oct 28, 2021 37.75 38.23 37.56 38.23 7,074 +0.55(+1.46%)
Oct 27, 2021 38.32 38.32 37.50 37.68 11,456 -0.97(-2.51%)
Oct 26, 2021 39.35 38.65 38.65 7,157 -0.93(-2.34%)
Oct 25, 2021 39.17 39.68 38.88 39.58 10,942 +0.48(+1.24%)
Oct 22, 2021 39.29 39.29 38.94 39.09 8,562 -0.01(-0.03%)
Oct 21, 2021 38.61 39.22 38.61 39.10 5,718 +0.42(+1.09%)
Oct 20, 2021 38.72 38.98 38.62 38.68 14,028 -0.25(-0.64%)
Oct 19, 2021 38.90 39.05 38.73 38.93 12,897 +0.13(+0.34%)
Oct 18, 2021 36.54 38.92 36.54 38.80 22,355 +0.28(+0.73%)
Oct 15, 2021 38.96 38.96 38.40 38.52 5,655 -0.16(-0.41%)
Oct 14, 2021 38.43 38.85 38.39 38.68 4,054 +0.46(+1.20%)
Oct 13, 2021 37.87 38.22 37.52 38.22 12,088 +0.70(+1.87%)
Oct 12, 2021 37.48 39.18 37.25 37.52 10,870 -0.72(-1.89%)
Oct 11, 2021 38.62 38.76 37.90 38.24 2,118 -0.04(-0.10%)
Oct 08, 2021 38.00 38.33 38.00 38.28 5,542 -0.16(-0.42%)
Oct 07, 2021 38.39 38.47 38.33 38.44 10,791 +0.54(+1.42%)
Oct 06, 2021 38.03 38.17 37.83 37.90 14,269 -0.38(-1.00%)
Oct 05, 2021 38.29 38.38 38.28 38.28 4,793 +0.48(+1.28%)
Oct 04, 2021 38.16 38.24 37.50 37.80 5,189 -0.48(-1.25%)
Oct 01, 2021 37.85 38.30 37.84 38.28 6,744 +0.07(+0.18%)
Sep 30, 2021 38.46 38.54 38.08 38.21 10,172 -0.09(-0.23%)
Sep 29, 2021 38.21 38.34 38.07 38.30 6,462 +0.18(+0.47%)
Sep 28, 2021 37.65 38.12 37.39 38.12 45,794 -0.49(-1.27%)
Sep 27, 2021 37.54 38.69 37.54 38.61 19,189 -0.17(-0.44%)
Sep 24, 2021 37.94 38.94 37.83 38.78 12,367 +0.57(+1.49%)
Sep 23, 2021 38.27 38.52 37.61 38.21 12,990 +0.05(+0.14%)
Sep 22, 2021 38.35 38.62 38.16 38.16 13,374 -0.37(-0.96%)
Sep 21, 2021 39.69 39.69 37.87 38.53 76,194 +0.95(+2.53%)
Sep 20, 2021 37.86 37.86 37.18 37.58 23,061 -0.38(-1.00%)
Sep 17, 2021 39.25 39.27 37.95 37.96 45,423 -1.40(-3.56%)
Sep 16, 2021 39.48 39.59 39.36 39.36 3,248 -0.42(-1.06%)
Sep 15, 2021 39.38 39.84 39.26 39.78 11,348 +0.17(+0.43%)
Sep 14, 2021 42.02 42.02 39.47 39.61 5,259 +0.13(+0.33%)
Sep 13, 2021 39.47 40.10 39.47 39.48 36,931 +0.09(+0.23%)
Sep 10, 2021 39.81 39.81 39.30 39.39 7,881 -0.55(-1.39%)
Sep 09, 2021 39.98 40.00 39.83 39.94 9,759 -0.06(-0.14%)
Sep 08, 2021 39.78 40.04 39.72 40.00 19,875 +0.25(+0.63%)
Sep 07, 2021 39.56 39.95 39.56 39.75 14,076 -0.59(-1.46%)
Sep 03, 2021 40.53 40.90 40.24 40.34 7,428 -0.56(-1.37%)
Sep 02, 2021 40.08 40.90 40.06 40.90 9,027 +1.00(+2.51%)
Sep 01, 2021 40.51 40.53 39.87 39.90 7,924 -0.59(-1.46%)
Aug 31, 2021 41.29 41.29 40.45 40.49 38,703 -0.65(-1.58%)
Aug 30, 2021 42.97 42.97 40.52 41.14 3,745 +0.58(+1.43%)
Aug 27, 2021 40.52 40.85 40.34 40.56 9,298 +0.36(+0.90%)
Aug 26, 2021 40.54 40.54 40.06 40.20 3,551 -0.75(-1.83%)
Aug 25, 2021 40.60 40.95 40.45 40.95 3,878 +0.25(+0.62%)
Aug 24, 2021 40.92 40.92 40.68 40.70 4,441 -0.21(-0.51%)
Aug 23, 2021 41.00 41.00 40.52 40.91 5,879 +0.27(+0.68%)
Aug 20, 2021 40.23 40.64 39.89 40.64 8,506 +0.22(+0.53%)
Aug 19, 2021 40.73 40.73 40.15 40.42 9,801 -0.58(-1.41%)
Aug 18, 2021 41.03 41.20 40.89 41.00 3,412 +0.09(+0.22%)
Aug 17, 2021 40.77 40.95 40.77 40.91 11,061 +0.02(+0.05%)
Aug 16, 2021 40.58 40.89 40.58 40.89 7,903 +0.07(+0.18%)
Aug 13, 2021 40.81 40.91 40.65 40.81 7,474 +0.27(+0.65%)
Aug 12, 2021 40.49 40.75 40.36 40.55 10,436 -0.37(-0.89%)
Aug 11, 2021 40.68 40.92 40.63 40.92 4,505 +0.12(+0.28%)
Aug 10, 2021 40.85 40.87 40.65 40.80 5,976 +0.47(+1.17%)
Aug 09, 2021 42.13 42.13 40.33 40.33 13,509 -0.24(-0.59%)
Aug 06, 2021 39.99 40.57 39.99 40.57 8,069 +0.09(+0.22%)
Aug 05, 2021 40.97 41.00 40.35 40.48 12,854 -0.26(-0.64%)
Aug 04, 2021 40.79 40.90 40.74 40.74 10,123 -0.43(-1.04%)
Aug 03, 2021 40.18 41.40 40.18 41.17 28,660 +0.40(+0.98%)
Aug 02, 2021 40.47 41.11 40.29 40.77 4,067 +0.52(+1.29%)
Jul 30, 2021 39.63 40.27 39.63 40.25 20,570 +0.62(+1.56%)
Jul 29, 2021 39.30 39.63 39.30 39.63 16,852 +0.58(+1.49%)
Jul 28, 2021 39.13 39.21 38.83 39.05 9,324 -0.19(-0.48%)
Jul 27, 2021 39.52 39.52 39.08 39.24 8,441 -0.45(-1.14%)
Jul 26, 2021 38.92 39.76 38.92 39.69 17,642 +0.59(+1.52%)
Jul 23, 2021 38.62 39.10 38.49 39.10 10,713 +0.40(+1.03%)
Jul 22, 2021 38.00 39.19 38.00 38.70 8,119 -0.25(-0.64%)
Jul 21, 2021 38.92 39.10 38.86 38.95 6,912 +0.26(+0.67%)
Jul 20, 2021 37.80 38.70 37.80 38.69 13,624 +0.82(+2.17%)
Jul 19, 2021 37.61 38.80 36.32 37.87 14,469 -0.95(-2.45%)
Jul 16, 2021 39.43 39.55 38.82 38.82 9,088 -0.00(-0.01%)
Jul 15, 2021 39.39 39.39 37.37 38.82 15,416 +1.72(+4.64%)
Jul 14, 2021 37.38 37.52 37.00 37.10 11,206 -0.24(-0.64%)
Jul 13, 2021 37.23 37.46 37.23 37.34 8,337 -0.01(-0.03%)
Jul 12, 2021 37.35 37.61 37.04 37.35 28,475 +0.13(+0.35%)
Jul 09, 2021 36.66 37.22 36.66 37.22 5,217 +0.89(+2.45%)
Jul 08, 2021 35.72 36.34 35.69 36.33 9,019 +0.19(+0.53%)
Jul 07, 2021 36.35 36.58 36.07 36.14 22,248 -0.19(-0.53%)
Jul 06, 2021 38.09 38.09 36.30 36.33 16,009 -1.66(-4.36%)
Jul 02, 2021 36.76 37.99 36.76 37.99 17,183 +1.23(+3.35%)
Jul 01, 2021 36.55 36.77 36.55 36.76 1,766 +0.10(+0.27%)
Jun 30, 2021 36.86 37.15 36.26 36.66 140,769 +1.10(+3.09%)
Jun 29, 2021 35.35 35.68 35.35 35.56 10,914 +0.16(+0.45%)
Jun 28, 2021 35.38 35.52 35.18 35.40 17,541 -0.12(-0.34%)
Jun 25, 2021 35.30 35.55 35.12 35.52 23,436 +0.25(+0.71%)
Jun 24, 2021 35.27 35.27 34.84 35.27 13,106 +0.13(+0.37%)
Jun 23, 2021 35.50 35.50 34.99 35.14 19,589 -0.39(-1.10%)
Jun 22, 2021 36.05 36.25 35.46 35.53 45,545 +0.40(+1.14%)
Jun 21, 2021 37.75 37.75 35.00 35.13 29,383 -0.80(-2.23%)
Jun 18, 2021 36.10 36.25 35.70 35.93 12,404 -0.72(-1.96%)
Jun 17, 2021 36.29 36.77 36.26 36.65 21,159 +0.36(+0.99%)
Jun 16, 2021 35.17 36.77 35.17 36.29 9,351 -0.76(-2.05%)
Jun 15, 2021 37.87 37.87 37.05 37.05 9,815 -0.14(-0.38%)
Jun 14, 2021 37.27 37.27 37.00 37.19 31,400 -0.04(-0.10%)
Jun 11, 2021 37.00 37.30 37.00 37.23 7,208 +0.05(+0.14%)
Jun 10, 2021 37.04 37.52 37.02 37.17 12,445 +0.18(+0.50%)
Jun 09, 2021 37.17 37.18 36.63 36.99 9,458 -0.11(-0.30%)
Jun 08, 2021 37.26 37.26 37.02 37.10 8,218 -0.01(-0.03%)
Jun 07, 2021 37.50 37.50 36.82 37.11 10,453 -0.03(-0.08%)
Jun 04, 2021 35.16 37.18 35.16 37.14 8,116 +0.13(+0.35%)
Jun 03, 2021 35.00 37.01 35.00 37.01 11,990 +0.38(+1.04%)
Jun 02, 2021 36.58 37.04 36.54 36.63 19,361 +0.19(+0.52%)
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.