Algoma Central Corporation (TSX:ALC)
Canada · Delayed Price · Currency is CAD 17.40
-0.03 (-0.17%)
Oct 9, 2025, 3:59 PM EDT
Algoma Central Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.31 | 17.45 | 17.30 | 17.40 | 17.40 | 1.16% | 12,743 |
| Oct 7, 2025 | 17.03 | 17.35 | 17.00 | 17.20 | 17.20 | 0.17% | 11,500 |
| Oct 6, 2025 | 16.91 | 17.17 | 16.89 | 17.17 | 17.17 | 2.45% | 9,800 |
| Oct 3, 2025 | 16.88 | 16.88 | 16.62 | 16.76 | 16.76 | -0.83% | 2,741 |
| Oct 2, 2025 | 16.52 | 16.90 | 16.52 | 16.90 | 16.90 | 2.11% | 5,945 |
| Oct 1, 2025 | 16.67 | 16.69 | 16.55 | 16.55 | 16.55 | -0.90% | 6,046 |
| Sep 30, 2025 | 16.55 | 16.71 | 16.50 | 16.70 | 16.70 | 0.48% | 13,339 |
| Sep 29, 2025 | 16.57 | 16.78 | 16.57 | 16.62 | 16.62 | 0.73% | 8,100 |
| Sep 26, 2025 | 16.41 | 16.65 | 16.41 | 16.50 | 16.50 | 0.92% | 8,726 |
| Sep 25, 2025 | 16.50 | 16.50 | 16.31 | 16.35 | 16.35 | -1.33% | 12,629 |
| Sep 24, 2025 | 16.47 | 16.58 | 16.46 | 16.57 | 16.57 | 0.98% | 6,100 |
| Sep 23, 2025 | 16.97 | 17.06 | 16.41 | 16.41 | 16.41 | -1.32% | 8,522 |
| Sep 22, 2025 | 17.54 | 17.54 | 16.61 | 16.63 | 16.63 | -1.01% | 29,200 |
| Sep 19, 2025 | 16.92 | 17.05 | 16.77 | 16.80 | 16.80 | -1.12% | 5,934 |
| Sep 18, 2025 | 16.99 | 17.00 | 16.87 | 16.99 | 16.99 | 0.83% | 2,300 |
| Sep 17, 2025 | 16.99 | 16.99 | 16.82 | 16.85 | 16.85 | -0.88% | 2,611 |
| Sep 16, 2025 | 16.82 | 17.00 | 16.80 | 17.00 | 17.00 | 0.89% | 5,800 |
| Sep 15, 2025 | 16.90 | 16.99 | 16.85 | 16.85 | 16.85 | - | 7,500 |
| Sep 12, 2025 | 16.87 | 17.04 | 16.85 | 16.85 | 16.85 | -0.59% | 4,000 |
| Sep 11, 2025 | 16.91 | 17.05 | 16.91 | 16.95 | 16.95 | 0.47% | 5,200 |
| Sep 10, 2025 | 16.81 | 16.99 | 16.81 | 16.87 | 16.87 | 0.18% | 4,500 |
| Sep 9, 2025 | 17.16 | 17.19 | 16.75 | 16.84 | 16.84 | -2.66% | 11,600 |
| Sep 8, 2025 | 17.35 | 17.54 | 17.14 | 17.30 | 17.30 | -0.57% | 10,229 |
| Sep 5, 2025 | 17.53 | 17.57 | 17.35 | 17.40 | 17.40 | -0.68% | 4,800 |
| Sep 4, 2025 | 17.62 | 17.62 | 17.45 | 17.52 | 17.52 | -0.51% | 6,338 |
| Sep 3, 2025 | 17.49 | 17.68 | 17.48 | 17.61 | 17.61 | -0.51% | 6,519 |
| Sep 2, 2025 | 17.30 | 17.75 | 17.30 | 17.70 | 17.70 | 2.31% | 26,700 |
| Aug 29, 2025 | 17.34 | 17.37 | 17.17 | 17.30 | 17.30 | 1.41% | 8,208 |
| Aug 28, 2025 | 17.33 | 17.33 | 17.05 | 17.06 | 17.06 | -1.50% | 7,500 |
| Aug 27, 2025 | 17.10 | 17.32 | 17.07 | 17.32 | 17.32 | 1.11% | 9,800 |
| Aug 26, 2025 | 16.95 | 17.14 | 16.95 | 17.13 | 17.13 | 0.76% | 3,900 |
| Aug 25, 2025 | 17.06 | 17.15 | 17.00 | 17.00 | 17.00 | -0.06% | 12,000 |
| Aug 22, 2025 | 17.15 | 17.15 | 17.01 | 17.01 | 17.01 | -0.12% | 5,400 |
| Aug 21, 2025 | 17.01 | 17.09 | 17.00 | 17.03 | 17.03 | 0.18% | 7,237 |
| Aug 20, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -0.70% | 7,700 |
| Aug 19, 2025 | 17.14 | 17.24 | 16.70 | 17.12 | 17.12 | -1.21% | 12,900 |
| Aug 18, 2025 | 17.50 | 17.50 | 17.02 | 17.33 | 17.13 | -0.69% | 25,800 |
| Aug 15, 2025 | 17.27 | 17.45 | 17.20 | 17.45 | 17.25 | 1.16% | 9,116 |
| Aug 14, 2025 | 17.25 | 17.25 | 17.05 | 17.25 | 17.05 | - | 5,330 |
| Aug 13, 2025 | 17.07 | 17.27 | 17.00 | 17.25 | 17.05 | 1.05% | 10,300 |
| Aug 12, 2025 | 16.70 | 17.07 | 16.69 | 17.07 | 16.87 | 2.22% | 10,300 |
| Aug 11, 2025 | 16.69 | 16.70 | 16.60 | 16.70 | 16.51 | 0.60% | 11,500 |
| Aug 8, 2025 | 16.52 | 16.61 | 16.51 | 16.60 | 16.41 | 0.30% | 15,738 |
| Aug 7, 2025 | 16.55 | 16.55 | 16.48 | 16.55 | 16.36 | 0.30% | 11,500 |
| Aug 6, 2025 | 16.40 | 16.54 | 16.35 | 16.50 | 16.31 | 1.85% | 23,000 |
| Aug 5, 2025 | 16.20 | 16.28 | 16.00 | 16.20 | 16.01 | - | 11,842 |
| Aug 1, 2025 | 16.00 | 16.20 | 15.99 | 16.20 | 16.01 | 2.40% | 9,332 |
| Jul 31, 2025 | 16.30 | 16.33 | 15.82 | 15.82 | 15.64 | -3.12% | 21,800 |
| Jul 30, 2025 | 16.48 | 16.48 | 16.33 | 16.33 | 16.14 | -0.43% | 7,200 |
| Jul 29, 2025 | 16.40 | 16.46 | 16.40 | 16.40 | 16.21 | 0.12% | 5,700 |