Alimentation Couche-Tard Inc. ( ANCTF) - Price History
Monthly price history for ANCTF (Alimentation Couche-Tard Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $59.94 | $59.94 |
| July 2026 | $65.01 | $65.01 |
| June 2026 | $63.55 | $63.70 |
| May 2026 | $56.43 | $56.56 |
| April 2026 | $58.95 | $59.09 |
| March 2026 | $56.44 | $56.57 |
| February 2026 | $60.69 | $61 |
| January 2026 | $51.90 | $52.16 |
| December 2025 | $54.36 | $54.64 |
| November 2025 | $53.88 | $54.31 |
| October 2025 | $50.29 | $50.69 |
| September 2025 | $52.67 | $53.09 |
| August 2025 | $50.23 | $50.76 |
| July 2025 | $51.47 | $52.01 |
| June 2025 | $48.98 | $49.64 |
| May 2025 | $51.20 | $51.89 |
| April 2025 | $51.64 | $52.34 |
| March 2025 | $48.65 | $49.31 |
| February 2025 | $48.86 | $49.66 |
| January 2025 | $52.05 | $52.90 |
| December 2024 | $54.69 | $55.58 |
| November 2024 | $57.74 | $58.82 |
| October 2024 | $51.48 | $52.44 |
| September 2024 | $54.35 | $55.37 |
| August 2024 | $55.78 | $56.96 |
| July 2024 | $60.16 | $61.42 |
| June 2024 | $54.87 | $56.15 |
| May 2024 | $55.97 | $57.28 |
| April 2024 | $54.55 | $55.83 |
| March 2024 | $55.94 | $57.25 |
| February 2024 | $61.02 | $62.59 |
| January 2024 | $57.52 | $59 |
| December 2023 | $57.28 | $58.75 |
| November 2023 | $55.44 | $57 |
| October 2023 | $53.01 | $54.50 |
| September 2023 | $49.61 | $51 |
| August 2023 | $50.85 | $52.38 |
| July 2023 | $49.10 | $50.58 |
| June 2023 | $49.58 | $51.32 |
| May 2023 | $46.94 | $48.58 |
| April 2023 | $48.25 | $49.94 |
| March 2023 | $48.51 | $50.21 |
| February 2023 | $45.31 | $47 |
| January 2023 | $43.72 | $45.35 |
| December 2022 | $42.43 | $44.01 |
| November 2022 | $43.88 | $45.52 |
| October 2022 | $43.15 | $44.86 |
| September 2022 | $38.92 | $40.46 |
| August 2022 | $41.16 | $42.88 |
| July 2022 | $42.81 | $44.60 |
| June 2022 | $37.34 | $38.98 |
| May 2022 | $43.84 | $45.76 |
| April 2022 | $42.73 | $44.61 |
| March 2022 | $43.41 | $45.32 |
| February 2022 | $37.58 | $39.31 |
| January 2022 | $38.63 | $40.41 |
| December 2021 | $40.06 | $41.90 |
| November 2021 | $35.29 | $37 |
| October 2021 | $36.62 | $38.40 |
| September 2021 | $36.67 | $38.45 |
| August 2021 | $39.21 | $41.18 |
| July 2021 | $38.25 | $40.17 |
| June 2021 | $35.12 | $36.96 |
| May 2021 | $34.95 | $36.78 |
| April 2021 | $32.48 | $34.18 |
| March 2021 | $31.03 | $32.65 |
| February 2021 | $28.74 | $30.31 |
| January 2021 | $29.19 | $30.78 |
| December 2020 | $32.70 | $34.49 |
| November 2020 | $31.90 | $33.71 |
| October 2020 | $30.74 | $32.48 |
| September 2020 | $33.24 | $35.12 |
| August 2020 | $32.16 | $34.04 |
| July 2020 | $32.81 | $34.72 |
| June 2020 | $30.22 | $32.03 |
| May 2020 | $29.46 | $31.22 |
| April 2020 | $27.26 | $28.90 |
| March 2020 | $21.63 | $22.93 |
| February 2020 | $28.77 | $30.56 |
| January 2020 | $31.99 | $33.98 |
| December 2019 | $30.22 | $32.10 |
| November 2019 | $31.36 | $33.36 |
| October 2019 | $28.34 | $30.15 |
| September 2019 | $58.29 | $62.01 |
| August 2019 | $58.73 | $62.52 |
| July 2019 | $58.96 | $62.77 |
| June 2019 | $59.02 | $62.88 |
| May 2019 | $57.66 | $61.43 |
| April 2019 | $55.27 | $58.88 |
| March 2019 | $52.41 | $55.88 |
| February 2019 | $53.38 | $56.91 |
| January 2019 | $49.39 | $52.66 |
| December 2018 | $50.80 | $52.49 |
| November 2018 | $49.15 | $52.49 |
| October 2018 | $45.48 | $47.06 |
| September 2018 | $45.48 | $47.06 |
| August 2018 | $44.04 | $47.06 |
| July 2018 | $39.83 | $41.28 |
| June 2018 | $38.60 | $41.28 |
| May 2018 | $39.50 | $42.25 |
| April 2018 | $40.52 | $43.34 |
| March 2018 | $40.84 | $43.72 |
| February 2018 | $45.85 | $49.08 |
| January 2018 | $49.50 | $52.99 |
| December 2017 | $48.74 | $52.17 |
| November 2017 | $47.73 | $51.12 |
| October 2017 | $44.15 | $47.29 |
| September 2017 | $46.93 | $50.27 |
| August 2017 | $45.40 | $48.66 |
| July 2017 | $45.99 | $49.30 |
| June 2017 | $44.42 | $47.65 |
| May 2017 | $43.79 | $46.98 |
| April 2017 | $43.87 | $47.06 |
| March 2017 | $43.05 | $46.18 |
| February 2017 | $46.59 | $50.01 |
| January 2017 | $46.11 | $49.50 |
| December 2016 | $43.49 | $46.68 |
| November 2016 | $44.20 | $47.49 |
| October 2016 | $47.47 | $51 |
| September 2016 | $45.75 | $49.15 |
| August 2016 | $43.68 | $46.95 |
| July 2016 | $42.51 | $45.70 |
| June 2016 | $38.90 | $41.84 |
| May 2016 | $41.30 | $44.42 |
| April 2016 | $42.22 | $45.41 |
| March 2016 | $41.82 | $45 |
| February 2016 | $42.62 | $45.86 |
| January 2016 | $40.79 | $43.90 |
| December 2015 | $42.74 | $46 |
| November 2015 | $42.01 | $45.24 |
| October 2015 | $40.93 | $44.07 |
| September 2015 | $43.27 | $46.60 |
| August 2015 | $39.80 | $42.88 |
| July 2015 | $41.33 | $44.53 |
| June 2015 | $37.10 | $39.12 |
| May 2015 | $36.30 | $39.12 |
| April 2015 | $38.57 | $41.57 |
| March 2015 | $37.93 | $40.88 |
| February 2015 | $35.35 | $38.11 |
| January 2015 | $35.67 | $38.46 |
| December 2014 | $30.78 | $32.49 |
| November 2014 | $30.74 | $32.49 |
| October 2014 | $30.12 | $32.49 |
| September 2014 | $30.15 | $32.53 |
| August 2014 | $27.85 | $30.07 |
| July 2014 | $25.57 | $27.60 |
| June 2014 | $25.26 | $27.29 |
| May 2014 | $26.85 | $29 |
| April 2014 | $26.01 | $84.29 |
| March 2014 | $24.07 | $78.04 |
| February 2014 | $22.88 | $74.20 |
| January 2014 | $22.81 | $73.96 |
| December 2013 | $23.06 | $74.77 |
| November 2013 | $21.67 | $70.30 |
| October 2013 | $19.27 | $20.47 |
| September 2013 | $19.27 | $20.47 |
| August 2013 | $18.92 | $61.42 |
| July 2013 | $16.99 | $55.20 |
| June 2013 | $16.49 | $17.52 |
| May 2013 | $16.49 | $17.52 |
| April 2013 | $16.49 | $17.52 |
| March 2013 | $16.17 | $52.56 |
| February 2013 | $16.20 | $52.67 |
| January 2013 | $14.84 | $48.23 |
| December 2012 | $14.92 | $48.48 |
| November 2012 | $14.62 | $47.56 |
| October 2012 | $15.82 | $16.81 |
| September 2012 | $15.82 | $16.81 |
| August 2012 | $15.43 | $50.43 |
| March 2012 | $9.84 | $32.23 |
| January 2012 | $9.11 | $29.81 |
| August 2011 | $9.50 | $31.17 |
| January 2011 | $8.48 | $27.87 |
| December 2010 | $7.85 | $25.80 |
| March 2010 | $5.62 | $18.53 |
| February 2010 | $5.40 | $17.80 |
| December 2009 | $5.94 | $19.57 |
| November 2009 | $5.71 | $18.84 |
| May 2009 | $3.36 | $11.10 |
| January 2009 | $3.42 | $11.32 |
| December 2008 | $3.15 | $10.43 |
| November 2008 | $3.35 | $11.10 |
| October 2008 | $3.48 | $11.55 |
| September 2008 | $3.83 | $12.70 |
| August 2008 | $3.66 | $12.15 |
| July 2008 | $3.66 | $12.16 |
| March 2008 | $4.54 | $15.12 |
| February 2008 | $5.32 | $17.71 |
| January 2008 | $5.10 | $16.98 |
| November 2007 | $5.94 | $19.80 |
| October 2007 | $6.31 | $21.03 |
| July 2007 | $6.32 | $21.10 |
| April 2007 | $6.13 | $20.46 |
| March 2007 | $6.56 | $21.90 |
| February 2007 | $6.53 | $21.78 |
| January 2007 | $6.59 | $22 |
| December 2006 | $6.78 | $22.63 |
| October 2006 | $6.73 | $22.48 |
| September 2006 | $6.21 | $20.74 |
| August 2006 | $6.27 | $20.94 |
| July 2006 | $6.69 | $22.38 |
| April 2006 | $7.41 | $24.78 |
| March 2006 | $7.01 | $23.44 |
| February 2006 | $6.72 | $22.50 |
| January 2006 | $6.15 | $20.58 |
| December 2005 | $6.15 | $20.58 |
| September 2005 | $6.14 | $20.53 |
| August 2005 | $6.56 | $21.95 |
| July 2005 | $6.44 | $21.54 |
| May 2005 | $4.91 | $16.44 |
| April 2005 | $5.06 | $16.94 |
| March 2005 | $9.57 | $32.04 |
| February 2005 | $9.51 | $31.84 |
| January 2005 | $9.41 | $31.50 |
| October 2004 | $7.14 | $23.91 |
| August 2004 | $6.13 | $20.52 |
| December 2003 | $5.76 | $19.27 |
| October 2003 | $5.70 | $19.06 |
ANCTF
Price: $59.94
52 week price:
Dividend Yield: 0.91%
5-year range yield:
Forward Dividend Yield: 1.01%
Payout Ratio: 18.49%
Payout Ratio Range:
Dividend Per Share: 0.61 USD
Earnings Per Share: 3.37 USD
P/E Ratio: 19.50
Exchange: PNK
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: Canada
Market Capitalization: 60.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 19.44%
DGR5: 13.61%
DGR10: 12.75%