EPA:ALCAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.85	12.90	12.75	12.90	12.90	-	780
Jul 30, 2026	12.80	13.05	12.80	12.90	12.90	1.18%	667
Jul 29, 2026	13.05	12.75	12.75	12.75	12.75	-2.67%	-
Jul 28, 2026	13.00	13.10	13.00	13.10	13.10	0.38%	731
Jul 27, 2026	13.05	13.05	13.05	13.05	13.05	-	24
Jul 24, 2026	13.05	13.10	12.70	13.05	13.05	-1.14%	484
Jul 23, 2026	13.25	13.45	12.90	13.20	13.20	-0.38%	1,908
Jul 22, 2026	13.20	13.25	13.20	13.25	13.25	-0.38%	54
Jul 21, 2026	13.10	13.30	13.00	13.30	13.30	6.40%	1,272
Jul 20, 2026	13.15	13.20	12.50	12.50	12.50	-5.66%	327
Jul 17, 2026	13.05	13.25	12.70	13.25	13.25	1.92%	556
Jul 16, 2026	13.05	13.05	13.00	13.00	13.00	-0.76%	17
Jul 15, 2026	13.30	13.10	13.10	13.10	13.10	-1.50%	-
Jul 14, 2026	13.85	13.95	13.30	13.30	13.30	-3.62%	545
Jul 13, 2026	13.80	13.80	13.80	13.80	13.80	-0.36%	71
Jul 10, 2026	13.85	13.85	13.85	13.85	13.85	-0.36%	196
Jul 9, 2026	13.95	13.95	13.90	13.90	13.90	-	70
Jul 8, 2026	13.95	13.95	13.90	13.90	13.90	-	101
Jul 7, 2026	13.90	14.00	13.90	13.90	13.90	0.36%	243
Jul 6, 2026	13.80	13.90	13.80	13.85	13.85	-0.72%	538
Jul 3, 2026	13.80	13.95	13.80	13.95	13.95	1.09%	511
Jul 2, 2026	13.90	13.90	13.80	13.80	13.80	-0.72%	208
Jul 1, 2026	14.65	14.65	13.80	13.90	13.90	-5.12%	3,006
Jun 30, 2026	14.70	14.70	14.30	14.65	14.65	1.74%	5,460
Jun 29, 2026	14.50	14.70	14.30	14.40	14.40	-0.69%	5,160
Jun 26, 2026	14.05	14.70	14.00	14.50	14.50	2.84%	4,045
Jun 25, 2026	13.70	14.10	13.40	14.10	14.10	2.92%	8,720
Jun 24, 2026	12.90	13.70	13.70	13.70	13.70	6.20%	-
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