Skip to main content
Algoma Central Corporation (TSX: ALC)
Canada flag Canada · Delayed Price · Currency is CAD
14.62
+0.22 (1.53%)
Dec 20, 2024, 3:59 PM EST

Algoma Central Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.5414.6614.3014.6214.621.53%5,953
Dec 19, 202414.7014.7014.4014.4014.40-2.04%10,500
Dec 18, 202414.7514.8014.7014.7014.70-0.47%18,323
Dec 17, 202414.7914.7914.6814.7714.770.48%5,800
Dec 16, 202414.7414.8314.7014.7014.70-0.81%19,116
Dec 13, 202414.8314.8314.7614.8214.82-0.80%1,800
Dec 12, 202414.8314.9514.7514.9414.941.29%11,937
Dec 11, 202414.8314.8514.6214.7514.75-0.54%11,743
Dec 10, 202414.9514.9514.8314.8314.83-0.40%5,407
Dec 9, 202415.0015.0014.8314.8914.890.47%8,636
Dec 6, 202415.0515.0514.8214.8214.82-1.66%12,800
Dec 5, 202415.0015.1415.0015.0715.070.20%13,243
Dec 4, 202415.1015.1015.0115.0415.040.13%12,900
Dec 3, 202415.0815.0915.0015.0215.020.13%6,940
Dec 2, 202415.1415.1414.9915.0015.00-0.07%13,400
Nov 29, 202415.1415.1414.9815.0115.01-5,700
Nov 28, 202415.0515.0515.0015.0115.01-7,235
Nov 27, 202415.0915.0915.0015.0115.01-0.40%7,600
Nov 26, 202415.2515.2515.0415.0715.07-0.66%12,304
Nov 25, 202415.0115.2515.0115.1715.170.26%10,400
Nov 22, 202414.9515.3014.9515.1315.131.20%9,600
Nov 21, 202415.1315.1314.9514.9514.95-1.19%13,000
Nov 20, 202415.2815.2815.1015.1315.13-0.39%3,700
Nov 19, 202415.0415.1915.0415.1915.19-0.13%7,000
Nov 18, 202415.1115.2515.0015.2115.210.46%15,000
Nov 15, 202415.1115.2015.0815.1414.950.07%3,731
Nov 14, 202414.9015.1314.8915.1314.941.48%10,900
Nov 13, 202415.0215.0514.9114.9114.72-0.67%4,937
Nov 12, 202415.0515.1015.0115.0114.820.27%1,300
Nov 11, 202415.1115.1314.9714.9714.78-0.93%7,800
Nov 8, 202415.0415.1815.0415.1114.920.07%2,800
Nov 7, 202415.2415.2415.0415.1014.91-0.07%6,700
Nov 6, 202415.1515.1715.0315.1114.920.13%3,400
Nov 5, 202415.0015.0915.0015.0914.900.87%4,710
Nov 4, 202415.1815.5014.8014.9614.770.07%30,906
Nov 1, 202415.1915.2514.9514.9514.76-1.32%34,110
Oct 31, 202415.0615.3115.0615.1514.960.80%5,410
Oct 30, 202415.3915.3915.0315.0314.84-0.33%3,630
Oct 29, 202415.1015.1315.0815.0814.890.33%3,802
Oct 28, 202415.0115.4014.8515.0314.840.54%15,000
Oct 25, 202415.1515.1514.9514.9514.76-1.52%5,100
Oct 24, 202414.8915.2014.8915.1814.990.80%1,602
Oct 23, 202415.2515.2515.0015.0614.87-0.92%4,700
Oct 22, 202415.2515.3515.0415.2015.01-1.23%4,910
Oct 21, 202415.2715.3915.0515.3915.201.05%12,600
Oct 18, 202415.0215.3815.0215.2315.040.53%8,706
Oct 17, 202415.4415.4415.0815.1514.96-1.62%10,124
Oct 16, 202415.0915.4214.9015.4015.213.84%10,700
Oct 15, 202414.8115.0014.7514.8314.64-0.13%13,119
Oct 11, 202415.0015.0014.8514.8514.66-1.00%17,000
Oct 10, 202415.1615.2015.0015.0014.81-1.06%14,728
Oct 9, 202415.3115.3415.1615.1614.97-1.11%13,300
Oct 8, 202415.3015.6015.3015.3315.14-0.71%11,500
Oct 7, 202414.9815.5814.9515.4415.254.25%43,621
Oct 4, 202414.9514.9514.8114.8114.62-0.13%2,810
Oct 3, 202414.8214.8314.7414.8314.64-0.40%7,610
Oct 2, 202414.8714.8914.7814.8914.70-0.73%3,800
Oct 1, 202414.8715.0014.8515.0014.811.15%5,800
Sep 30, 202414.7114.9014.7114.8314.64-0.60%2,405
Sep 27, 202414.7514.9514.7014.9214.731.15%7,709
Sep 26, 202414.5514.8814.5514.7514.561.37%8,700
Sep 25, 202414.4914.5914.4514.5514.370.69%11,100
Sep 24, 202414.3714.4914.3014.4514.270.21%6,700
Sep 23, 202414.5014.5014.4014.4214.24-2,708
Sep 20, 202414.4014.4814.3614.4214.240.70%3,400
Sep 19, 202414.4414.5214.3214.3214.140.14%4,331
Sep 18, 202414.2814.4414.2814.3014.12-0.07%2,941
Sep 17, 202414.3414.3614.2514.3114.13-0.35%4,600
Sep 16, 202414.4414.4414.3214.3614.180.07%3,900
Sep 13, 202414.2914.3514.2914.3514.170.63%3,109
Sep 12, 202414.0314.2714.0314.2614.08-0.49%13,146
Sep 11, 202414.3714.3714.2014.3314.150.49%3,400
Sep 10, 202414.4514.4514.2514.2614.08-0.42%9,100
Sep 9, 202414.2214.3214.2214.3214.140.77%9,535
Sep 6, 202414.3714.3714.2114.2114.03-0.84%4,200
Sep 5, 202414.2914.4014.2914.3314.150.21%4,900
Sep 4, 202414.3014.3714.1614.3014.12-0.56%3,700
Sep 3, 202414.1514.3814.1114.3814.200.84%12,822
Aug 30, 202414.6014.6014.2614.2614.08-1.45%13,600
Aug 29, 202414.5814.5914.4214.4714.290.35%6,200
Aug 28, 202414.5914.5914.4214.4214.24-1.17%701
Aug 27, 202414.5814.6014.5514.5914.410.69%2,600
Aug 26, 202414.5014.5314.4514.4914.300.07%8,400
Aug 23, 202414.5414.5414.3514.4814.300.77%6,900
Aug 22, 202414.5114.5214.3714.3714.19-0.90%6,510
Aug 21, 202414.5214.5514.5014.5014.32-0.07%3,147
Aug 20, 202414.5314.6314.5114.5114.33-1.56%3,912
Aug 19, 202414.7714.8114.7014.7414.370.34%5,500
Aug 16, 202414.5414.7514.5414.6914.32-0.34%6,800
Aug 15, 202414.4114.7414.4114.7414.370.89%5,402
Aug 14, 202414.8014.8014.5614.6114.240.07%5,400
Aug 13, 202414.6514.7014.4814.6014.23-0.14%10,620
Aug 12, 202414.6414.7614.5414.6214.252.38%25,846
Aug 9, 202414.2814.8014.2814.2813.920.42%15,608
Aug 8, 202414.2514.6914.2214.2213.86-0.42%6,800
Aug 7, 202414.2514.3814.2014.2813.920.35%5,400
Aug 6, 202414.2214.3514.1614.2313.87-0.21%21,348
Aug 2, 202414.7014.7214.1014.2613.90-3.78%35,400
Aug 1, 202414.9915.0314.8114.8214.450.75%12,124
Jul 31, 202415.1515.2014.7114.7114.34-2.58%9,200