EPA:ALCAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	12.45	12.90	12.45	12.90	12.90	3.61%	2,946
Jun 22, 2026	12.00	12.50	11.85	12.45	12.45	5.51%	6,279
Jun 19, 2026	11.75	11.80	11.60	11.80	11.80	0.43%	445
Jun 18, 2026	11.75	11.75	11.75	11.75	11.75	-0.42%	565
Jun 17, 2026	11.55	11.80	11.80	11.80	11.80	2.61%	-
Jun 16, 2026	11.70	11.80	11.30	11.50	11.50	-0.86%	2,498
Jun 15, 2026	11.80	11.85	11.50	11.60	11.60	-2.52%	2,543
Jun 12, 2026	11.90	11.90	11.70	11.90	11.90	-0.42%	1,897
Jun 11, 2026	11.90	11.95	11.90	11.95	11.95	0.42%	246
Jun 10, 2026	11.60	11.90	11.45	11.90	11.90	2.59%	1,648
Jun 9, 2026	11.55	11.60	11.45	11.60	11.60	-0.85%	233
Jun 8, 2026	11.15	11.70	11.15	11.70	11.70	4.00%	1,639
Jun 5, 2026	11.15	11.25	11.10	11.25	11.25	0.45%	253
Jun 4, 2026	11.20	11.20	11.15	11.20	11.20	-	318
Jun 3, 2026	10.90	11.20	10.90	11.20	11.20	1.82%	392
Jun 2, 2026	11.00	11.10	10.95	11.00	11.00	0.46%	1,676
Jun 1, 2026	10.85	10.95	10.85	10.95	10.95	0.46%	1,261
May 29, 2026	10.90	10.90	10.85	10.90	10.90	0.46%	92
May 28, 2026	10.85	10.90	10.85	10.85	10.85	0.46%	590
May 27, 2026	10.90	10.80	10.80	10.80	10.80	-0.46%	-
May 26, 2026	10.85	10.85	10.85	10.85	10.85	-0.46%	-
May 25, 2026	10.90	10.90	10.85	10.90	10.90	0.46%	1,705
May 22, 2026	10.90	10.90	10.75	10.85	10.85	-0.91%	2,681
May 21, 2026	10.90	10.95	10.80	10.95	10.95	-	771
May 20, 2026	10.90	10.95	10.90	10.95	10.95	-	1,812
May 19, 2026	10.80	10.95	10.80	10.95	10.95	1.39%	643
May 18, 2026	10.75	10.80	10.75	10.80	10.80	-1.37%	548
May 15, 2026	10.90	11.00	10.75	10.95	10.95	0.92%	895
May 14, 2026	10.90	10.95	10.80	10.85	10.85	0.46%	835
May 13, 2026	10.90	10.95	10.80	10.80	10.80	-0.46%	632
May 12, 2026	10.90	10.90	10.85	10.85	10.85	-	3
May 11, 2026	11.00	11.00	10.85	10.85	10.85	-1.36%	979
May 8, 2026	10.90	11.10	10.90	11.00	11.00	0.92%	199
May 7, 2026	11.15	11.15	10.85	10.90	10.90	-1.80%	693
May 6, 2026	11.10	11.10	11.10	11.10	11.10	-0.45%	1,017
May 5, 2026	10.80	11.15	10.80	11.15	11.15	3.24%	1,467
May 4, 2026	11.00	11.05	10.80	10.80	10.80	-1.82%	479
Apr 30, 2026	11.05	11.05	11.00	11.00	11.00	-	54
Apr 29, 2026	11.00	11.00	11.00	11.00	11.00	-0.45%	1
Apr 28, 2026	11.00	11.05	10.95	11.05	11.05	0.91%	533
Apr 27, 2026	11.00	11.00	10.95	10.95	10.95	-	1,878
Apr 24, 2026	10.95	10.95	10.95	10.95	10.95	-0.45%	92
Apr 23, 2026	10.85	11.00	10.80	11.00	11.00	-	513
Apr 22, 2026	10.85	11.00	10.80	11.00	11.00	1.85%	142
Apr 21, 2026	10.75	10.95	10.75	10.80	10.80	0.47%	756
Apr 20, 2026	10.80	10.80	10.75	10.75	10.75	-1.38%	6
Apr 17, 2026	10.85	10.90	10.85	10.90	10.90	-0.46%	57
Apr 16, 2026	10.90	10.95	10.90	10.95	10.95	0.46%	203
Apr 15, 2026	10.80	10.90	10.80	10.90	10.90	1.40%	300
Apr 14, 2026	10.75	10.80	10.75	10.75	10.75	-0.46%	381