Algoma Central Corporation (TSX:ALC)
Canada
· Delayed Price · Currency is CAD 15.35
-0.05 (-0.32%)
May 2, 2025, 3:59 PM EDT
Algoma Central Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | -0.32% | 9,400 |
| May 1, 2025 | 15.46 | 15.54 | 15.36 | 15.40 | 15.40 | - | 17,300 |
| Apr 30, 2025 | 15.53 | 15.53 | 15.28 | 15.40 | 15.40 | -0.65% | 3,800 |
| Apr 29, 2025 | 15.30 | 15.50 | 15.25 | 15.50 | 15.50 | 0.78% | 9,700 |
| Apr 28, 2025 | 15.34 | 15.38 | 15.25 | 15.38 | 15.38 | 0.59% | 3,736 |
| Apr 25, 2025 | 15.27 | 15.29 | 15.22 | 15.29 | 15.29 | 0.72% | 3,000 |
| Apr 24, 2025 | 15.24 | 15.30 | 15.18 | 15.18 | 15.18 | - | 2,222 |
| Apr 23, 2025 | 15.25 | 15.27 | 15.16 | 15.18 | 15.18 | 0.53% | 9,600 |
| Apr 22, 2025 | 15.10 | 15.26 | 14.95 | 15.10 | 15.10 | - | 11,300 |
| Apr 21, 2025 | 14.93 | 15.11 | 14.92 | 15.10 | 15.10 | 2.03% | 8,431 |
| Apr 17, 2025 | 14.83 | 14.90 | 14.80 | 14.80 | 14.80 | -1.00% | 2,832 |
| Apr 16, 2025 | 15.12 | 15.12 | 14.85 | 14.95 | 14.95 | -0.33% | 2,810 |
| Apr 15, 2025 | 14.70 | 15.00 | 14.60 | 15.00 | 15.00 | 2.60% | 2,600 |
| Apr 14, 2025 | 14.72 | 14.78 | 14.62 | 14.62 | 14.62 | -0.14% | 4,146 |
| Apr 11, 2025 | 14.86 | 14.87 | 14.60 | 14.64 | 14.64 | -1.41% | 4,800 |
| Apr 10, 2025 | 14.78 | 14.90 | 14.54 | 14.85 | 14.85 | -0.93% | 4,147 |
| Apr 9, 2025 | 14.17 | 14.99 | 14.17 | 14.99 | 14.99 | 5.34% | 8,200 |
| Apr 8, 2025 | 15.37 | 15.37 | 14.23 | 14.23 | 14.23 | -3.98% | 25,819 |
| Apr 7, 2025 | 14.40 | 14.82 | 14.07 | 14.82 | 14.82 | 0.82% | 19,722 |
| Apr 4, 2025 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -3.67% | 25,811 |
| Apr 3, 2025 | 15.12 | 15.26 | 15.05 | 15.26 | 15.26 | -0.13% | 6,807 |
| Apr 2, 2025 | 15.36 | 15.50 | 15.20 | 15.28 | 15.28 | -0.52% | 12,700 |
| Apr 1, 2025 | 15.38 | 15.48 | 15.34 | 15.36 | 15.36 | -0.13% | 8,300 |
| Mar 31, 2025 | 15.20 | 15.38 | 15.20 | 15.38 | 15.38 | 0.59% | 16,028 |
| Mar 28, 2025 | 15.28 | 15.30 | 15.15 | 15.29 | 15.29 | 0.13% | 6,017 |
| Mar 27, 2025 | 15.20 | 15.30 | 15.18 | 15.27 | 15.27 | 0.13% | 18,044 |
| Mar 26, 2025 | 15.35 | 15.37 | 15.25 | 15.25 | 15.25 | -0.52% | 8,500 |
| Mar 25, 2025 | 15.24 | 15.38 | 15.20 | 15.33 | 15.33 | 0.86% | 6,300 |
| Mar 24, 2025 | 15.22 | 15.30 | 15.20 | 15.20 | 15.20 | -0.39% | 4,323 |
| Mar 21, 2025 | 15.20 | 15.29 | 15.20 | 15.26 | 15.26 | -0.65% | 4,100 |
| Mar 20, 2025 | 15.08 | 15.36 | 15.08 | 15.36 | 15.36 | 1.86% | 9,630 |
| Mar 19, 2025 | 15.08 | 15.14 | 14.95 | 15.08 | 15.08 | 0.67% | 8,000 |
| Mar 18, 2025 | 15.01 | 15.03 | 14.93 | 14.98 | 14.98 | -0.79% | 3,513 |
| Mar 17, 2025 | 14.98 | 15.10 | 14.86 | 15.10 | 15.10 | 1.14% | 6,546 |
| Mar 14, 2025 | 14.90 | 14.99 | 14.84 | 14.93 | 14.93 | 0.54% | 6,700 |
| Mar 13, 2025 | 14.81 | 14.95 | 14.81 | 14.85 | 14.85 | -0.93% | 13,500 |
| Mar 12, 2025 | 14.81 | 15.09 | 14.81 | 14.99 | 14.99 | 0.87% | 10,600 |
| Mar 11, 2025 | 14.82 | 14.93 | 14.74 | 14.86 | 14.86 | 0.13% | 19,600 |
| Mar 10, 2025 | 14.71 | 14.86 | 14.71 | 14.84 | 14.84 | -1.07% | 8,022 |
| Mar 7, 2025 | 14.83 | 15.00 | 14.75 | 15.00 | 15.00 | 1.69% | 6,100 |
| Mar 6, 2025 | 14.85 | 14.87 | 14.75 | 14.75 | 14.75 | - | 2,019 |
| Mar 5, 2025 | 14.91 | 14.92 | 14.68 | 14.75 | 14.75 | -0.41% | 12,700 |
| Mar 4, 2025 | 14.75 | 14.91 | 14.42 | 14.81 | 14.81 | - | 19,847 |
| Mar 3, 2025 | 15.10 | 15.10 | 14.77 | 14.81 | 14.81 | -1.79% | 9,700 |
| Feb 28, 2025 | 15.11 | 15.11 | 14.92 | 15.08 | 15.08 | -0.46% | 14,900 |
| Feb 27, 2025 | 15.05 | 15.50 | 15.05 | 15.15 | 15.15 | 1.95% | 26,906 |
| Feb 26, 2025 | 15.03 | 15.04 | 14.76 | 14.86 | 14.86 | 0.13% | 1,732 |
| Feb 25, 2025 | 14.69 | 14.90 | 14.69 | 14.84 | 14.84 | 0.61% | 5,300 |
| Feb 24, 2025 | 15.00 | 15.00 | 14.66 | 14.75 | 14.75 | -1.34% | 4,616 |
| Feb 21, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 1,600 |