Algoma Central Corporation (TSX:ALC)
Canada · Delayed Price · Currency is CAD 23.90
+0.55 (2.36%)
Aug 11, 2026, 3:59 PM EST
Algoma Central Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 23.35 | 24.00 | 23.35 | 23.90 | 23.90 | 2.36% | 11,071 |
| Aug 10, 2026 | 23.77 | 23.77 | 23.07 | 23.35 | 23.35 | -0.51% | 12,821 |
| Aug 7, 2026 | 22.85 | 23.47 | 22.85 | 23.47 | 23.47 | 2.94% | 9,993 |
| Aug 6, 2026 | 22.41 | 22.80 | 22.39 | 22.80 | 22.80 | - | 6,207 |
| Aug 5, 2026 | 22.44 | 22.80 | 22.44 | 22.80 | 22.80 | 0.93% | 910 |
| Aug 4, 2026 | 23.93 | 23.93 | 22.40 | 22.59 | 22.59 | -1.70% | 7,130 |
| Jul 31, 2026 | 22.60 | 22.98 | 22.60 | 22.98 | 22.98 | 1.10% | 2,658 |
| Jul 30, 2026 | 22.22 | 22.76 | 22.22 | 22.73 | 22.73 | 0.49% | 4,975 |
| Jul 29, 2026 | 22.59 | 22.63 | 22.37 | 22.62 | 22.62 | -0.79% | 6,460 |
| Jul 28, 2026 | 22.96 | 23.07 | 22.65 | 22.80 | 22.80 | -1.72% | 7,722 |
| Jul 27, 2026 | 23.92 | 23.92 | 22.77 | 23.20 | 23.20 | 0.22% | 5,309 |
| Jul 24, 2026 | 22.45 | 23.15 | 22.45 | 23.15 | 23.15 | 2.25% | 2,722 |
| Jul 23, 2026 | 22.71 | 22.71 | 22.40 | 22.64 | 22.64 | -0.18% | 1,654 |
| Jul 22, 2026 | 23.10 | 23.11 | 22.67 | 22.68 | 22.68 | -1.35% | 5,110 |
| Jul 21, 2026 | 23.53 | 23.53 | 22.99 | 22.99 | 22.99 | -2.21% | 10,266 |
| Jul 20, 2026 | 23.66 | 23.82 | 23.28 | 23.51 | 23.51 | -1.14% | 13,298 |
| Jul 17, 2026 | 23.56 | 23.81 | 23.51 | 23.78 | 23.78 | 0.13% | 5,875 |
| Jul 16, 2026 | 23.45 | 23.75 | 23.34 | 23.75 | 23.75 | 0.93% | 1,763 |
| Jul 15, 2026 | 23.99 | 23.99 | 23.52 | 23.53 | 23.53 | -1.92% | 1,859 |
| Jul 14, 2026 | 23.75 | 23.99 | 23.40 | 23.99 | 23.99 | 3.23% | 1,326 |
| Jul 13, 2026 | 23.25 | 23.46 | 23.03 | 23.24 | 23.24 | 0.09% | 3,577 |
| Jul 10, 2026 | 22.94 | 23.25 | 22.94 | 23.22 | 23.22 | 1.62% | 2,717 |
| Jul 9, 2026 | 22.80 | 22.85 | 22.80 | 22.85 | 22.85 | -0.04% | 319 |
| Jul 8, 2026 | 22.84 | 22.86 | 22.40 | 22.86 | 22.86 | 0.09% | 3,902 |
| Jul 7, 2026 | 22.21 | 22.84 | 22.21 | 22.84 | 22.84 | 0.22% | 1,980 |
| Jul 6, 2026 | 22.80 | 22.80 | 22.20 | 22.79 | 22.79 | 0.13% | 5,560 |
| Jul 3, 2026 | 22.30 | 22.80 | 22.00 | 22.76 | 22.76 | 2.66% | 5,547 |
| Jul 2, 2026 | 22.20 | 22.49 | 22.10 | 22.17 | 22.17 | -0.05% | 8,938 |
| Jun 30, 2026 | 22.20 | 22.20 | 21.95 | 22.18 | 22.18 | 0.27% | 3,024 |
| Jun 29, 2026 | 22.05 | 22.12 | 21.95 | 22.12 | 22.12 | 0.32% | 4,176 |
| Jun 26, 2026 | 22.12 | 22.14 | 22.00 | 22.05 | 22.05 | -0.72% | 6,269 |
| Jun 25, 2026 | 22.42 | 22.42 | 21.95 | 22.21 | 22.21 | 0.95% | 2,240 |
| Jun 24, 2026 | 22.27 | 22.39 | 21.97 | 22.00 | 22.00 | -1.70% | 2,774 |
| Jun 23, 2026 | 22.16 | 22.39 | 22.15 | 22.38 | 22.38 | 0.18% | 1,991 |
| Jun 22, 2026 | 22.10 | 22.37 | 21.80 | 22.34 | 22.34 | 0.99% | 6,371 |
| Jun 19, 2026 | 21.98 | 22.39 | 21.98 | 22.12 | 22.12 | 0.50% | 3,468 |
| Jun 18, 2026 | 22.05 | 22.05 | 21.72 | 22.01 | 22.01 | -0.18% | 3,970 |
| Jun 17, 2026 | 22.16 | 22.16 | 22.05 | 22.05 | 22.05 | -0.36% | 1,159 |
| Jun 16, 2026 | 22.00 | 22.48 | 22.00 | 22.13 | 22.13 | -1.43% | 3,771 |
| Jun 15, 2026 | 22.15 | 22.56 | 22.07 | 22.45 | 22.45 | 2.05% | 6,073 |
| Jun 12, 2026 | 21.99 | 22.01 | 21.99 | 22.00 | 22.00 | -0.36% | 614 |
| Jun 11, 2026 | 22.21 | 22.21 | 21.55 | 22.08 | 22.08 | -0.09% | 4,322 |
| Jun 10, 2026 | 21.56 | 22.10 | 21.52 | 22.10 | 22.10 | 2.27% | 3,104 |
| Jun 9, 2026 | 21.90 | 21.92 | 21.58 | 21.61 | 21.61 | -2.75% | 768 |
| Jun 8, 2026 | 21.88 | 22.22 | 21.88 | 22.22 | 22.22 | 1.46% | 744 |
| Jun 5, 2026 | 22.04 | 22.04 | 21.56 | 21.90 | 21.90 | -0.64% | 4,825 |
| Jun 4, 2026 | 21.95 | 22.22 | 21.90 | 22.04 | 22.04 | -1.03% | 5,210 |
| Jun 3, 2026 | 22.16 | 22.30 | 21.60 | 22.27 | 22.27 | 0.54% | 8,371 |
| Jun 2, 2026 | 21.87 | 22.18 | 21.87 | 22.15 | 22.15 | 1.00% | 18,576 |
| Jun 1, 2026 | 21.90 | 22.06 | 21.26 | 21.93 | 21.93 | -0.54% | 23,268 |