Algoma Central Corporation (TSX:ALC)
Canada · Delayed Price · Currency is CAD 18.00
+0.45 (2.56%)
Nov 7, 2025, 3:59 PM EST
Algoma Central Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.73 | 18.00 | 17.50 | 18.00 | 18.00 | 2.56% | 9,051 |
| Nov 6, 2025 | 17.65 | 17.66 | 17.50 | 17.55 | 17.55 | -1.07% | 3,724 |
| Nov 5, 2025 | 17.52 | 17.99 | 17.52 | 17.74 | 17.74 | 1.26% | 9,632 |
| Nov 4, 2025 | 17.90 | 18.01 | 17.50 | 17.52 | 17.52 | -2.56% | 5,100 |
| Nov 3, 2025 | 17.64 | 18.26 | 17.50 | 17.98 | 17.98 | 3.33% | 15,200 |
| Oct 31, 2025 | 17.51 | 17.64 | 17.40 | 17.40 | 17.40 | -0.34% | 9,942 |
| Oct 30, 2025 | 17.59 | 17.59 | 17.45 | 17.46 | 17.46 | -0.96% | 3,000 |
| Oct 29, 2025 | 17.68 | 17.68 | 17.40 | 17.63 | 17.63 | 0.17% | 13,000 |
| Oct 28, 2025 | 17.73 | 17.73 | 17.53 | 17.60 | 17.60 | 0.46% | 8,100 |
| Oct 27, 2025 | 18.28 | 18.28 | 17.50 | 17.52 | 17.52 | -2.72% | 5,500 |
| Oct 24, 2025 | 17.90 | 18.29 | 17.89 | 18.01 | 18.01 | 0.22% | 6,500 |
| Oct 23, 2025 | 17.80 | 17.97 | 17.74 | 17.97 | 17.97 | 1.58% | 4,723 |
| Oct 22, 2025 | 17.81 | 17.81 | 17.69 | 17.69 | 17.69 | -0.39% | 1,700 |
| Oct 21, 2025 | 17.80 | 17.83 | 17.55 | 17.76 | 17.76 | -0.39% | 27,220 |
| Oct 20, 2025 | 17.79 | 17.83 | 17.60 | 17.83 | 17.83 | 0.45% | 9,600 |
| Oct 17, 2025 | 17.49 | 17.75 | 17.30 | 17.75 | 17.75 | 2.84% | 12,800 |
| Oct 16, 2025 | 17.37 | 17.54 | 17.26 | 17.26 | 17.26 | -1.37% | 6,600 |
| Oct 15, 2025 | 17.52 | 17.61 | 17.50 | 17.50 | 17.50 | -0.46% | 8,827 |
| Oct 14, 2025 | 17.35 | 17.58 | 17.33 | 17.58 | 17.58 | 1.74% | 12,300 |
| Oct 10, 2025 | 17.30 | 17.47 | 17.10 | 17.28 | 17.28 | -0.69% | 7,742 |
| Oct 9, 2025 | 17.33 | 17.40 | 17.25 | 17.40 | 17.40 | - | 6,500 |
| 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 |