Algoma Central Corporation (TSX:ALC)
Canada · Delayed Price · Currency is CAD 16.20
+0.38 (2.40%)
Aug 1, 2025, 3:59 PM EDT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.00 | 16.20 | 15.99 | 16.20 | 16.20 | 2.40% | 9,332 |
| Jul 31, 2025 | 16.30 | 16.33 | 15.82 | 15.82 | 15.82 | -3.12% | 21,800 |
| Jul 30, 2025 | 16.48 | 16.48 | 16.33 | 16.33 | 16.33 | -0.43% | 7,200 |
| Jul 29, 2025 | 16.40 | 16.46 | 16.40 | 16.40 | 16.40 | 0.12% | 5,700 |
| Jul 28, 2025 | 16.35 | 16.40 | 16.29 | 16.38 | 16.38 | 0.18% | 3,400 |
| Jul 25, 2025 | 16.46 | 16.46 | 16.33 | 16.35 | 16.35 | -0.61% | 1,802 |
| Jul 24, 2025 | 16.30 | 16.46 | 16.30 | 16.45 | 16.45 | 1.11% | 2,901 |
| Jul 23, 2025 | 16.45 | 16.48 | 16.27 | 16.27 | 16.27 | -1.27% | 5,437 |
| Jul 22, 2025 | 16.43 | 16.50 | 16.38 | 16.48 | 16.48 | 0.18% | 3,600 |
| Jul 21, 2025 | 16.45 | 16.45 | 16.35 | 16.45 | 16.45 | 0.30% | 4,700 |
| Jul 18, 2025 | 16.33 | 16.40 | 16.32 | 16.40 | 16.40 | 0.61% | 2,220 |
| Jul 17, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -0.31% | 7,945 |
| Jul 16, 2025 | 16.19 | 16.37 | 16.19 | 16.35 | 16.35 | 0.62% | 8,414 |
| Jul 15, 2025 | 16.25 | 16.25 | 16.20 | 16.25 | 16.25 | 0.37% | 6,000 |
| Jul 14, 2025 | 16.10 | 16.33 | 16.10 | 16.19 | 16.19 | 0.12% | 7,347 |
| Jul 11, 2025 | 16.16 | 16.30 | 16.10 | 16.17 | 16.17 | -0.68% | 1,520 |
| Jul 10, 2025 | 16.26 | 16.30 | 16.15 | 16.28 | 16.28 | -0.61% | 6,619 |
| Jul 9, 2025 | 16.12 | 16.38 | 16.11 | 16.38 | 16.38 | 1.61% | 8,800 |
| Jul 8, 2025 | 16.12 | 16.12 | 16.09 | 16.12 | 16.12 | - | 10,220 |
| Jul 7, 2025 | 16.12 | 16.12 | 16.06 | 16.12 | 16.12 | - | 5,600 |
| Jul 4, 2025 | 16.12 | 16.12 | 16.11 | 16.12 | 16.12 | - | 7,300 |
| Jul 3, 2025 | 16.10 | 16.12 | 16.06 | 16.12 | 16.12 | 0.12% | 11,100 |
| Jul 2, 2025 | 16.09 | 16.12 | 16.03 | 16.10 | 16.10 | -0.31% | 8,908 |
| Jun 30, 2025 | 16.05 | 16.15 | 16.05 | 16.15 | 16.15 | 0.56% | 8,132 |
| Jun 27, 2025 | 16.12 | 16.12 | 16.06 | 16.06 | 16.06 | -0.37% | 2,600 |
| Jun 26, 2025 | 16.03 | 16.12 | 16.03 | 16.12 | 16.12 | 0.12% | 2,636 |
| Jun 25, 2025 | 16.12 | 16.12 | 16.05 | 16.10 | 16.10 | -0.12% | 3,849 |
| Jun 24, 2025 | 16.12 | 16.12 | 16.10 | 16.12 | 16.12 | - | 3,810 |
| Jun 23, 2025 | 16.12 | 16.12 | 16.10 | 16.12 | 16.12 | - | 4,900 |
| Jun 20, 2025 | 16.10 | 16.12 | 16.02 | 16.12 | 16.12 | - | 9,312 |
| Jun 19, 2025 | 16.05 | 16.12 | 16.05 | 16.12 | 16.12 | 0.19% | 2,300 |
| Jun 18, 2025 | 16.17 | 16.17 | 16.05 | 16.09 | 16.09 | -0.74% | 10,723 |
| Jun 17, 2025 | 16.19 | 16.23 | 16.12 | 16.21 | 16.21 | 0.25% | 2,300 |
| Jun 16, 2025 | 16.23 | 16.30 | 16.10 | 16.17 | 16.17 | 1.06% | 5,600 |
| 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 |