Algoma Central Corporation (TSX:ALC)
Canada
· Delayed Price · Currency is CAD 15.86
+0.06 (0.38%)
May 23, 2025, 3:59 PM EDT
Algoma Central Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 15.76 | 16.00 | 15.76 | 15.86 | 15.86 | 0.38% | 4,791 |
| 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 |
| Apr 3, 2025 | 15.12 | 15.26 | 15.05 | 15.26 | 15.07 | -0.13% | 6,807 |
| Apr 2, 2025 | 15.36 | 15.50 | 15.20 | 15.28 | 15.09 | -0.52% | 12,700 |
| Apr 1, 2025 | 15.38 | 15.48 | 15.34 | 15.36 | 15.17 | -0.13% | 8,300 |
| Mar 31, 2025 | 15.20 | 15.38 | 15.20 | 15.38 | 15.19 | 0.59% | 16,028 |
| Mar 28, 2025 | 15.28 | 15.30 | 15.15 | 15.29 | 15.10 | 0.13% | 6,017 |
| Mar 27, 2025 | 15.20 | 15.30 | 15.18 | 15.27 | 15.08 | 0.13% | 18,044 |
| Mar 26, 2025 | 15.35 | 15.37 | 15.25 | 15.25 | 15.06 | -0.52% | 8,500 |
| Mar 25, 2025 | 15.24 | 15.38 | 15.20 | 15.33 | 15.14 | 0.86% | 6,300 |
| Mar 24, 2025 | 15.22 | 15.30 | 15.20 | 15.20 | 15.01 | -0.39% | 4,323 |
| Mar 21, 2025 | 15.20 | 15.29 | 15.20 | 15.26 | 15.07 | -0.65% | 4,100 |
| Mar 20, 2025 | 15.08 | 15.36 | 15.08 | 15.36 | 15.17 | 1.86% | 9,630 |
| Mar 19, 2025 | 15.08 | 15.14 | 14.95 | 15.08 | 14.90 | 0.67% | 8,000 |
| Mar 18, 2025 | 15.01 | 15.03 | 14.93 | 14.98 | 14.80 | -0.79% | 3,513 |
| Mar 17, 2025 | 14.98 | 15.10 | 14.86 | 15.10 | 14.92 | 1.14% | 6,546 |
| Mar 14, 2025 | 14.90 | 14.99 | 14.84 | 14.93 | 14.75 | 0.54% | 6,700 |
| Mar 13, 2025 | 14.81 | 14.95 | 14.81 | 14.85 | 14.67 | -0.93% | 13,500 |