Alimentation Couche-Tard Inc.
ANCTFOTCConsumer Cyclical● Active
$58.42
$-0.72(-1.22%)
Market Cap$53.6B
P/E Ratio—
52W High$62.58
52W Low$47.24
Alimentation Couche-Tard Inc.（ANCTF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
anctf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$64.34
Feb 26, 2024
-9.2% from here
5-Year Low5Y
$35.20
Jun 22, 2021
+66.0% from low
IPO Priceadj.
$0.0328
Aug 17, 2012
+177.9K% since IPO
1 Year Ago
$52.44
Jun 9, 2025
+11.4% in 1Y
5 Years Ago
$37.08
Jun 9, 2021
+57.6% in 5Y
10 Years Ago
$0.1800
Jun 9, 2016
+32.4K% in 10Y
Historical Price Data · ANCTF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $59.25 | $59.25 | $58.26 | $58.42 | $58.42 | 89K | -1.40% |
| Jun 5, 2026 | $59.23 | $59.42 | $59.14 | $59.14 | $59.14 | 11K | -0.15% |
| Jun 4, 2026 | $57.31 | $58.41 | $57.31 | $58.37 | $58.37 | 62K | +1.85% |
| Jun 3, 2026 | $57.63 | $57.63 | $57.41 | $57.51 | $57.51 | 6K | -0.21% |
| Jun 2, 2026 | $56.39 | $57.25 | $56.39 | $57.25 | $57.25 | 137K | +1.53% |
| Jun 1, 2026 | $56.73 | $56.77 | $56.14 | $56.39 | $56.39 | 108K | -0.60% |
| May 29, 2026 | $55.19 | $56.57 | $55.19 | $56.56 | $56.56 | 71K | +2.48% |
| May 28, 2026 | $56.19 | $56.24 | $56.06 | $56.23 | $56.23 | 175K | +0.07% |
| May 27, 2026 | $55.85 | $56.93 | $55.85 | $56.58 | $56.58 | 72K | +1.31% |
| May 26, 2026 | $56.95 | $56.95 | $55.62 | $55.64 | $55.64 | 597K | -2.30% |
| May 22, 2026 | $56.94 | $56.96 | $56.82 | $56.96 | $56.96 | 6K | +0.04% |
| May 21, 2026 | $57.08 | $57.35 | $57.08 | $57.13 | $57.13 | 8K | +0.09% |
| May 20, 2026 | $57.57 | $57.82 | $57.29 | $57.82 | $57.82 | 4K | +0.43% |
| May 19, 2026 | $57.00 | $57.62 | $56.78 | $57.24 | $57.24 | 77K | +0.42% |
| May 18, 2026 | $57.90 | $57.90 | $56.96 | $57.00 | $57.00 | 2K | -1.55% |
| May 15, 2026 | $57.24 | $57.39 | $56.95 | $57.07 | $57.07 | 24K | -0.30% |
| May 14, 2026 | $56.97 | $57.57 | $56.97 | $57.57 | $57.57 | 12K | +1.05% |
| May 13, 2026 | $57.41 | $57.41 | $56.51 | $56.56 | $56.56 | 88K | -1.48% |
| May 12, 2026 | $57.75 | $57.75 | $56.94 | $57.41 | $57.41 | 67K | -0.59% |
| May 11, 2026 | $57.41 | $57.55 | $57.27 | $57.53 | $57.53 | 28K | +0.21% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ANCTF
Jan 1 → Dec 31 · 6 years2026+6.5%$54.86 → $58.42
+6.5%
2025-0.3%$54.80 → $54.64
-0.3%
2024-4.2%$58.00 → $55.58
-4.2%
2023+32.4%$44.37 → $58.75
+32.4%
2022+3.4%$42.57 → $44.01
+3.4%
2021+13.0%$37.08 → $41.90
+13.0%
Best Year2023 · +32.4%
Worst Year2024 · -4.2%
Positive Years4 / 6
Avg Annual Return+8.5%
6Y Total Return+57.6%
6Y CAGR~+7.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in ANCTF?
If you invested $1,000 in ANCTF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$324,556
Total Return+32355.6%
CAGR~+78.3% / yr
Profit+$323,556
Based on Jun 9, 2016 · $0.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alimentation Couche-Tard Inc.（ANCTF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $58.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ANCTF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ANCTF 历史股价FMP 日线复权 OHLCV