Algoma Central Corporation (TSX:ALC)
Canada
· Delayed Price · Currency is CAD 16.17
+0.17 (1.06%)
Jun 16, 2025, 3:59 PM EDT
Algoma Central Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 16.23 | 16.30 | 16.10 | 16.17 | 16.17 | 1.06% | 5,577 |
| Jun 13, 2025 | 16.11 | 16.11 | 16.00 | 16.00 | 16.00 | -0.99% | 1,014 |
| Jun 12, 2025 | 16.00 | 16.16 | 16.00 | 16.16 | 16.16 | -0.12% | 4,300 |
| Jun 11, 2025 | 16.13 | 16.34 | 16.13 | 16.18 | 16.18 | 1.12% | 12,200 |
| Jun 10, 2025 | 16.11 | 16.20 | 16.00 | 16.00 | 16.00 | -0.31% | 3,706 |
| Jun 9, 2025 | 16.11 | 16.11 | 16.00 | 16.05 | 16.05 | -0.43% | 3,200 |
| Jun 6, 2025 | 16.00 | 16.15 | 15.93 | 16.12 | 16.12 | 0.75% | 4,948 |
| Jun 5, 2025 | 16.14 | 16.14 | 16.00 | 16.00 | 16.00 | -0.62% | 6,205 |
| Jun 4, 2025 | 15.99 | 16.20 | 15.95 | 16.10 | 16.10 | 0.37% | 8,400 |
| Jun 3, 2025 | 16.00 | 16.19 | 15.98 | 16.04 | 16.04 | - | 8,500 |
| Jun 2, 2025 | 16.10 | 16.12 | 15.80 | 16.04 | 16.04 | 0.69% | 16,325 |
| May 30, 2025 | 16.23 | 16.23 | 15.85 | 15.93 | 15.93 | -0.81% | 13,040 |
| May 29, 2025 | 15.90 | 16.07 | 15.90 | 16.06 | 16.06 | 1.01% | 5,335 |
| May 28, 2025 | 15.75 | 16.00 | 15.65 | 15.90 | 15.90 | 1.27% | 10,634 |
| May 27, 2025 | 15.78 | 15.85 | 15.70 | 15.70 | 15.70 | -0.38% | 9,404 |
| May 26, 2025 | 16.00 | 16.00 | 15.73 | 15.76 | 15.76 | -0.63% | 8,130 |
| May 23, 2025 | 15.76 | 16.00 | 15.76 | 15.86 | 15.86 | 0.38% | 4,800 |
| May 22, 2025 | 15.87 | 15.94 | 15.80 | 15.80 | 15.80 | -0.63% | 5,845 |
| May 21, 2025 | 15.95 | 16.10 | 15.90 | 15.90 | 15.90 | 0.32% | 3,130 |
| May 20, 2025 | 16.00 | 16.00 | 15.69 | 15.85 | 15.85 | -1.61% | 12,035 |
| May 16, 2025 | 16.08 | 16.11 | 16.00 | 16.11 | 16.11 | -1.83% | 4,700 |
| May 15, 2025 | 16.09 | 16.45 | 16.03 | 16.41 | 16.21 | 3.27% | 7,015 |
| May 14, 2025 | 16.01 | 16.02 | 15.83 | 15.89 | 15.70 | -0.69% | 4,100 |
| May 13, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 15.80 | 2.24% | 7,833 |
| May 12, 2025 | 15.56 | 15.77 | 15.56 | 15.65 | 15.46 | 0.51% | 11,122 |
| May 9, 2025 | 15.52 | 15.57 | 15.35 | 15.57 | 15.38 | 0.32% | 5,400 |
| May 8, 2025 | 15.49 | 15.57 | 15.41 | 15.52 | 15.33 | 0.52% | 7,104 |
| May 7, 2025 | 15.42 | 15.50 | 15.35 | 15.44 | 15.25 | 1.18% | 8,042 |
| May 6, 2025 | 15.30 | 15.43 | 15.26 | 15.26 | 15.07 | 0.07% | 4,000 |
| May 5, 2025 | 15.41 | 15.41 | 15.20 | 15.25 | 15.06 | -0.65% | 7,847 |
| May 2, 2025 | 15.50 | 15.50 | 15.35 | 15.35 | 15.16 | -0.32% | 9,400 |
| May 1, 2025 | 15.46 | 15.54 | 15.36 | 15.40 | 15.21 | - | 17,300 |
| Apr 30, 2025 | 15.53 | 15.53 | 15.28 | 15.40 | 15.21 | -0.65% | 3,800 |
| Apr 29, 2025 | 15.30 | 15.50 | 15.25 | 15.50 | 15.31 | 0.78% | 9,700 |
| Apr 28, 2025 | 15.34 | 15.38 | 15.25 | 15.38 | 15.19 | 0.59% | 3,736 |
| Apr 25, 2025 | 15.27 | 15.29 | 15.22 | 15.29 | 15.10 | 0.72% | 3,000 |
| Apr 24, 2025 | 15.24 | 15.30 | 15.18 | 15.18 | 14.99 | - | 2,222 |
| Apr 23, 2025 | 15.25 | 15.27 | 15.16 | 15.18 | 14.99 | 0.53% | 9,600 |
| Apr 22, 2025 | 15.10 | 15.26 | 14.95 | 15.10 | 14.92 | - | 11,300 |
| Apr 21, 2025 | 14.93 | 15.11 | 14.92 | 15.10 | 14.92 | 2.03% | 8,431 |
| Apr 17, 2025 | 14.83 | 14.90 | 14.80 | 14.80 | 14.62 | -1.00% | 2,832 |
| Apr 16, 2025 | 15.12 | 15.12 | 14.85 | 14.95 | 14.77 | -0.33% | 2,810 |
| Apr 15, 2025 | 14.70 | 15.00 | 14.60 | 15.00 | 14.82 | 2.60% | 2,600 |
| Apr 14, 2025 | 14.72 | 14.78 | 14.62 | 14.62 | 14.44 | -0.14% | 4,146 |
| Apr 11, 2025 | 14.86 | 14.87 | 14.60 | 14.64 | 14.46 | -1.41% | 4,800 |
| Apr 10, 2025 | 14.78 | 14.90 | 14.54 | 14.85 | 14.67 | -0.93% | 4,147 |
| Apr 9, 2025 | 14.17 | 14.99 | 14.17 | 14.99 | 14.81 | 5.34% | 8,200 |
| Apr 8, 2025 | 15.37 | 15.37 | 14.23 | 14.23 | 14.06 | -3.98% | 25,819 |
| Apr 7, 2025 | 14.40 | 14.82 | 14.07 | 14.82 | 14.64 | 0.82% | 19,722 |
| Apr 4, 2025 | 15.20 | 15.20 | 14.70 | 14.70 | 14.52 | -3.67% | 25,811 |