Algoma Central Corporation (ALC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 01:01PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 14.69 | 14.69 | 14.54 | 14.65 | 14.65 | 9,601 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 14.67 | 14.73 | 14.54 | 14.59 | 14.59 | 12,400 |
| 01 May 2024 | 14.83 | 14.83 | 14.60 | 14.67 | 14.67 | 1,100 |
| 30 Apr 2024 | 14.62 | 14.62 | 14.45 | 14.55 | 14.55 | 7,500 |
| 29 Apr 2024 | 14.62 | 14.71 | 14.45 | 14.48 | 14.48 | 20,800 |
| 26 Apr 2024 | 14.78 | 14.78 | 14.60 | 14.60 | 14.60 | 14,300 |
| 25 Apr 2024 | 14.70 | 14.79 | 14.60 | 14.65 | 14.65 | 5,400 |
| 24 Apr 2024 | 14.88 | 14.88 | 14.70 | 14.72 | 14.72 | 1,700 |
| 23 Apr 2024 | 14.70 | 14.79 | 14.67 | 14.71 | 14.71 | 7,000 |
| 22 Apr 2024 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | 4,400 |
| 19 Apr 2024 | 14.65 | 14.89 | 14.65 | 14.89 | 14.89 | 5,000 |
| 18 Apr 2024 | 14.80 | 14.82 | 14.70 | 14.71 | 14.71 | 5,500 |
| 17 Apr 2024 | 14.90 | 14.90 | 14.72 | 14.72 | 14.72 | 6,800 |
| 16 Apr 2024 | 14.75 | 14.95 | 14.72 | 14.95 | 14.95 | 5,700 |
| 15 Apr 2024 | 14.90 | 14.95 | 14.75 | 14.75 | 14.75 | 5,800 |
| 12 Apr 2024 | 14.90 | 14.95 | 14.70 | 14.95 | 14.95 | 4,700 |
| 11 Apr 2024 | 14.90 | 14.93 | 14.80 | 14.87 | 14.87 | 4,000 |
| 10 Apr 2024 | 14.84 | 14.85 | 14.80 | 14.85 | 14.85 | 800 |
| 09 Apr 2024 | 15.08 | 15.08 | 14.84 | 14.84 | 14.84 | 4,400 |
| 08 Apr 2024 | 14.86 | 15.08 | 14.86 | 15.08 | 15.08 | 52,600 |
| 05 Apr 2024 | 14.81 | 14.86 | 14.81 | 14.86 | 14.86 | 3,500 |
| 04 Apr 2024 | 14.71 | 14.85 | 14.70 | 14.85 | 14.85 | 3,600 |
| 03 Apr 2024 | 14.75 | 14.83 | 14.70 | 14.71 | 14.71 | 7,300 |
| 02 Apr 2024 | 14.92 | 14.94 | 14.75 | 14.76 | 14.76 | 15,600 |
| 01 Apr 2024 | 14.90 | 15.01 | 14.80 | 14.90 | 14.90 | 12,300 |
| 28 Mar 2024 | 14.89 | 14.89 | 14.78 | 14.82 | 14.82 | 6,300 |
| 27 Mar 2024 | 14.82 | 14.90 | 14.76 | 14.78 | 14.78 | 3,100 |
| 26 Mar 2024 | 14.96 | 15.04 | 14.85 | 14.90 | 14.90 | 7,100 |
| 25 Mar 2024 | 14.88 | 14.92 | 14.80 | 14.85 | 14.85 | 5,500 |
| 22 Mar 2024 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | 13,800 |
| 21 Mar 2024 | 14.91 | 14.91 | 14.80 | 14.80 | 14.80 | 13,200 |
| 20 Mar 2024 | 14.84 | 14.90 | 14.80 | 14.80 | 14.80 | 4,200 |
| 19 Mar 2024 | 14.90 | 14.90 | 14.80 | 14.81 | 14.81 | 5,600 |
| 18 Mar 2024 | 14.34 | 14.97 | 14.26 | 14.80 | 14.80 | 69,000 |
| 15 Mar 2024 | 14.83 | 14.93 | 14.77 | 14.86 | 14.86 | 8,800 |
| 14 Mar 2024 | 15.01 | 15.01 | 14.77 | 14.84 | 14.84 | 5,200 |
| 13 Mar 2024 | 14.99 | 15.00 | 14.79 | 14.84 | 14.84 | 73,100 |
| 12 Mar 2024 | 14.99 | 14.99 | 14.93 | 14.98 | 14.98 | 4,900 |
| 11 Mar 2024 | 14.90 | 14.97 | 14.88 | 14.92 | 14.92 | 5,000 |
| 08 Mar 2024 | 14.99 | 14.99 | 14.83 | 14.83 | 14.83 | 11,200 |
| 07 Mar 2024 | 14.97 | 14.99 | 14.85 | 14.85 | 14.85 | 2,300 |
| 06 Mar 2024 | 15.00 | 15.00 | 14.77 | 14.96 | 14.96 | 19,000 |
| 05 Mar 2024 | 14.92 | 14.92 | 14.80 | 14.83 | 14.83 | 8,200 |
| 04 Mar 2024 | 15.03 | 15.03 | 14.90 | 14.99 | 14.99 | 6,600 |
| 01 Mar 2024 | 14.89 | 15.00 | 14.85 | 14.86 | 14.86 | 6,600 |
| 29 Feb 2024 | 14.95 | 14.98 | 14.85 | 14.89 | 14.89 | 9,800 |
| 28 Feb 2024 | 15.39 | 15.39 | 14.90 | 15.00 | 15.00 | 6,100 |
| 27 Feb 2024 | 15.05 | 15.05 | 14.97 | 15.04 | 15.04 | 3,600 |
| 26 Feb 2024 | 15.39 | 15.39 | 14.97 | 15.02 | 15.02 | 8,400 |
| 23 Feb 2024 | 15.01 | 15.25 | 15.01 | 15.16 | 15.16 | 11,500 |
| 22 Feb 2024 | 15.11 | 15.18 | 15.00 | 15.01 | 15.01 | 6,100 |
| 21 Feb 2024 | 15.05 | 15.17 | 15.00 | 15.10 | 15.10 | 16,400 |
| 20 Feb 2024 | 15.16 | 15.18 | 15.03 | 15.05 | 15.05 | 3,300 |
| 16 Feb 2024 | 15.17 | 15.17 | 15.00 | 15.10 | 15.10 | 7,900 |
| 15 Feb 2024 | 15.10 | 15.15 | 15.01 | 15.14 | 15.14 | 13,500 |
| 15 Feb 2024 | 0.19 Dividend | |||||
| 14 Feb 2024 | 15.37 | 15.37 | 15.19 | 15.20 | 15.01 | 11,600 |
| 13 Feb 2024 | 15.24 | 15.24 | 15.05 | 15.17 | 14.98 | 6,000 |
| 12 Feb 2024 | 15.21 | 15.22 | 15.09 | 15.12 | 14.93 | 11,800 |
| 09 Feb 2024 | 15.31 | 15.31 | 15.04 | 15.20 | 15.01 | 6,700 |
| 08 Feb 2024 | 15.23 | 15.31 | 15.14 | 15.19 | 15.00 | 4,200 |
| 07 Feb 2024 | 15.26 | 15.30 | 15.10 | 15.25 | 15.06 | 17,500 |
| 06 Feb 2024 | 15.05 | 15.27 | 15.05 | 15.21 | 15.02 | 9,200 |
| 05 Feb 2024 | 15.31 | 15.31 | 15.00 | 15.03 | 14.84 | 17,700 |
| 02 Feb 2024 | 15.44 | 15.44 | 15.20 | 15.20 | 15.01 | 9,200 |
| 01 Feb 2024 | 15.30 | 15.58 | 15.24 | 15.26 | 15.07 | 22,200 |
| 31 Jan 2024 | 15.19 | 15.37 | 15.15 | 15.37 | 15.18 | 25,100 |
| 30 Jan 2024 | 15.16 | 15.16 | 15.00 | 15.10 | 14.91 | 9,100 |
| 29 Jan 2024 | 15.04 | 15.13 | 14.99 | 15.02 | 14.83 | 22,400 |
| 26 Jan 2024 | 15.03 | 15.03 | 14.88 | 14.91 | 14.72 | 13,300 |
| 25 Jan 2024 | 15.17 | 15.17 | 14.90 | 14.90 | 14.71 | 9,900 |
| 24 Jan 2024 | 15.13 | 15.13 | 14.87 | 14.87 | 14.68 | 10,900 |
| 23 Jan 2024 | 14.92 | 15.15 | 14.88 | 15.01 | 14.82 | 25,900 |
| 22 Jan 2024 | 14.89 | 14.95 | 14.78 | 14.90 | 14.71 | 11,200 |
| 19 Jan 2024 | 14.92 | 14.92 | 14.80 | 14.91 | 14.72 | 12,800 |
| 18 Jan 2024 | 14.86 | 14.94 | 14.85 | 14.85 | 14.66 | 17,800 |
| 17 Jan 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.71 | 21,800 |
| 16 Jan 2024 | 14.99 | 15.00 | 14.89 | 15.00 | 14.81 | 14,100 |
| 15 Jan 2024 | 14.85 | 14.96 | 14.80 | 14.92 | 14.73 | 23,400 |
| 12 Jan 2024 | 14.72 | 14.92 | 14.72 | 14.79 | 14.61 | 14,500 |
| 11 Jan 2024 | 14.90 | 14.91 | 14.82 | 14.82 | 14.63 | 5,900 |
| 10 Jan 2024 | 14.98 | 14.98 | 14.80 | 14.88 | 14.69 | 8,500 |
| 09 Jan 2024 | 14.90 | 14.90 | 14.77 | 14.77 | 14.59 | 9,700 |
| 08 Jan 2024 | 14.99 | 14.99 | 14.75 | 14.92 | 14.73 | 11,700 |
| 05 Jan 2024 | 14.94 | 15.00 | 14.84 | 14.89 | 14.70 | 7,500 |
| 04 Jan 2024 | 15.00 | 15.00 | 14.90 | 14.93 | 14.74 | 42,200 |
| 03 Jan 2024 | 14.91 | 15.00 | 14.82 | 14.99 | 14.80 | 13,700 |
| 02 Jan 2024 | 15.00 | 15.00 | 14.80 | 14.93 | 14.74 | 7,300 |
| 29 Dec 2023 | 14.99 | 15.00 | 14.79 | 14.95 | 14.76 | 4,400 |
| 28 Dec 2023 | 14.98 | 15.00 | 14.95 | 14.99 | 14.80 | 5,200 |
| 27 Dec 2023 | 15.00 | 15.00 | 14.86 | 14.96 | 14.77 | 2,200 |
| 22 Dec 2023 | 14.94 | 15.00 | 14.77 | 14.99 | 14.80 | 17,000 |
| 21 Dec 2023 | 14.74 | 14.99 | 14.74 | 14.94 | 14.75 | 4,900 |
| 20 Dec 2023 | 14.70 | 15.00 | 14.70 | 14.82 | 14.63 | 11,700 |
| 19 Dec 2023 | 15.00 | 15.00 | 14.60 | 14.70 | 14.52 | 16,200 |
| 18 Dec 2023 | 14.88 | 15.07 | 14.80 | 15.00 | 14.81 | 5,100 |
| 15 Dec 2023 | 14.76 | 15.11 | 14.76 | 14.88 | 14.69 | 9,600 |
| 14 Dec 2023 | 15.16 | 15.20 | 14.86 | 14.86 | 14.67 | 21,500 |
| 13 Dec 2023 | 15.01 | 15.13 | 14.99 | 15.06 | 14.87 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.