Algoma Central Corporation (TSX:ALC)
Canada · Delayed Price · Currency is CAD 23.45
-0.29 (-1.22%)
Sep 4, 2026, 3:59 PM EST
Algoma Central Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.58 | 23.58 | 23.30 | 23.45 | 23.45 | -1.22% | 3,944 |
| Sep 3, 2026 | 23.95 | 23.95 | 23.07 | 23.74 | 23.74 | 2.42% | 4,454 |
| Sep 2, 2026 | 23.16 | 23.57 | 23.13 | 23.18 | 23.18 | -1.78% | 3,222 |
| Sep 1, 2026 | 23.72 | 23.72 | 22.79 | 23.60 | 23.60 | 0.43% | 4,639 |
| Aug 31, 2026 | 23.00 | 23.50 | 22.98 | 23.50 | 23.50 | 2.89% | 4,641 |
| Aug 28, 2026 | 23.24 | 23.24 | 22.80 | 22.84 | 22.84 | -0.57% | 4,562 |
| Aug 27, 2026 | 23.08 | 23.09 | 22.93 | 22.97 | 22.97 | 0.79% | 1,683 |
| Aug 26, 2026 | 23.52 | 23.66 | 22.79 | 22.79 | 22.79 | -3.47% | 13,467 |
| Aug 25, 2026 | 24.06 | 24.44 | 23.61 | 23.61 | 23.61 | -3.00% | 10,454 |
| Aug 24, 2026 | 24.89 | 24.89 | 23.94 | 24.34 | 24.34 | -2.01% | 8,066 |
| Aug 21, 2026 | 24.84 | 24.98 | 24.63 | 24.84 | 24.84 | -0.56% | 4,274 |
| Aug 20, 2026 | 24.60 | 24.98 | 24.60 | 24.98 | 24.98 | 1.54% | 1,568 |
| Aug 19, 2026 | 24.33 | 24.90 | 24.33 | 24.60 | 24.60 | 1.23% | 2,265 |
| Aug 18, 2026 | 24.28 | 24.82 | 24.28 | 24.30 | 24.30 | -1.78% | 7,518 |
| Aug 17, 2026 | 25.09 | 25.50 | 24.95 | 24.95 | 24.74 | -0.87% | 6,711 |
| Aug 14, 2026 | 25.21 | 25.50 | 24.97 | 25.17 | 24.96 | 0.64% | 7,536 |
| Aug 13, 2026 | 24.49 | 25.33 | 24.48 | 25.01 | 24.80 | 2.25% | 10,245 |
| Aug 12, 2026 | 24.09 | 24.49 | 23.77 | 24.46 | 24.25 | 2.34% | 5,663 |
| Aug 11, 2026 | 23.35 | 24.00 | 23.35 | 23.90 | 23.70 | 2.36% | 11,071 |
| Aug 10, 2026 | 23.77 | 23.77 | 23.07 | 23.35 | 23.15 | -0.51% | 12,821 |
| Aug 7, 2026 | 22.85 | 23.47 | 22.85 | 23.47 | 23.27 | 2.94% | 9,993 |
| Aug 6, 2026 | 22.41 | 22.80 | 22.39 | 22.80 | 22.61 | - | 6,207 |
| Aug 5, 2026 | 22.44 | 22.80 | 22.44 | 22.80 | 22.61 | 0.93% | 910 |
| Aug 4, 2026 | 23.93 | 23.93 | 22.40 | 22.59 | 22.40 | -1.70% | 7,130 |
| Jul 31, 2026 | 22.60 | 22.98 | 22.60 | 22.98 | 22.79 | 1.10% | 2,658 |
| Jul 30, 2026 | 22.22 | 22.76 | 22.22 | 22.73 | 22.54 | 0.49% | 4,975 |
| Jul 29, 2026 | 22.59 | 22.63 | 22.37 | 22.62 | 22.43 | -0.79% | 6,460 |
| Jul 28, 2026 | 22.96 | 23.07 | 22.65 | 22.80 | 22.61 | -1.72% | 7,722 |
| Jul 27, 2026 | 23.92 | 23.92 | 22.77 | 23.20 | 23.00 | 0.22% | 5,309 |
| Jul 24, 2026 | 22.45 | 23.15 | 22.45 | 23.15 | 22.96 | 2.25% | 2,722 |
| Jul 23, 2026 | 22.71 | 22.71 | 22.40 | 22.64 | 22.45 | -0.18% | 1,654 |
| Jul 22, 2026 | 23.10 | 23.11 | 22.67 | 22.68 | 22.49 | -1.35% | 5,110 |
| Jul 21, 2026 | 23.53 | 23.53 | 22.99 | 22.99 | 22.80 | -2.21% | 10,266 |
| Jul 20, 2026 | 23.66 | 23.82 | 23.28 | 23.51 | 23.31 | -1.14% | 13,298 |
| Jul 17, 2026 | 23.56 | 23.81 | 23.51 | 23.78 | 23.58 | 0.13% | 5,875 |
| Jul 16, 2026 | 23.45 | 23.75 | 23.34 | 23.75 | 23.55 | 0.93% | 1,763 |
| Jul 15, 2026 | 23.99 | 23.99 | 23.52 | 23.53 | 23.33 | -1.92% | 1,859 |
| Jul 14, 2026 | 23.75 | 23.99 | 23.40 | 23.99 | 23.79 | 3.23% | 1,326 |
| Jul 13, 2026 | 23.25 | 23.46 | 23.03 | 23.24 | 23.04 | 0.09% | 3,577 |
| Jul 10, 2026 | 22.94 | 23.25 | 22.94 | 23.22 | 23.02 | 1.62% | 2,717 |
| Jul 9, 2026 | 22.80 | 22.85 | 22.80 | 22.85 | 22.66 | -0.04% | 319 |
| Jul 8, 2026 | 22.84 | 22.86 | 22.40 | 22.86 | 22.67 | 0.09% | 3,902 |
| Jul 7, 2026 | 22.21 | 22.84 | 22.21 | 22.84 | 22.65 | 0.22% | 1,980 |
| Jul 6, 2026 | 22.80 | 22.80 | 22.20 | 22.79 | 22.60 | 0.13% | 5,560 |
| Jul 3, 2026 | 22.30 | 22.80 | 22.00 | 22.76 | 22.57 | 2.66% | 5,547 |
| Jul 2, 2026 | 22.20 | 22.49 | 22.10 | 22.17 | 21.98 | -0.05% | 8,938 |
| Jun 30, 2026 | 22.20 | 22.20 | 21.95 | 22.18 | 21.99 | 0.27% | 3,024 |
| Jun 29, 2026 | 22.05 | 22.12 | 21.95 | 22.12 | 21.93 | 0.32% | 4,176 |
| Jun 26, 2026 | 22.12 | 22.14 | 22.00 | 22.05 | 21.86 | -0.72% | 6,269 |
| Jun 25, 2026 | 22.42 | 22.42 | 21.95 | 22.21 | 22.02 | 0.95% | 2,240 |