CANADIAN ECONOMIC GROWTH SLOWED TO 1.2% IN AUGUST

Statistics Canada says economic activity still 5% below pre-pandemic levels in February

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

12.81+0.06 (+0.43%)

As of 10:36AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 30, 2020	12.70	12.97	12.63	12.81	12.81	867,278
Oct. 29, 2020	12.21	12.79	12.15	12.75	12.75	5,585,100
Oct. 28, 2020	12.50	12.63	12.35	12.36	12.36	4,349,800
Oct. 27, 2020	12.93	13.22	12.77	13.03	13.03	3,815,500
Oct. 26, 2020	13.26	13.37	12.86	13.00	13.00	3,640,600
Oct. 23, 2020	13.80	14.14	13.47	13.47	13.47	5,307,300
Oct. 22, 2020	13.28	13.67	13.02	13.66	13.66	5,368,300
Oct. 21, 2020	12.83	13.60	12.80	13.32	13.32	7,320,900
Oct. 20, 2020	12.90	13.10	12.74	12.80	12.80	4,542,600
Oct. 19, 2020	12.67	13.22	12.61	12.63	12.63	6,672,200
Oct. 16, 2020	12.31	12.66	12.03	12.62	12.62	5,378,000
Oct. 15, 2020	11.45	12.44	11.41	12.30	12.30	13,471,700
Oct. 14, 2020	12.79	13.14	12.71	13.00	13.00	7,484,700
Oct. 13, 2020	12.44	12.83	12.36	12.72	12.72	5,930,800
Oct. 12, 2020	12.59	12.65	12.35	12.59	12.59	5,099,500
Oct. 09, 2020	12.94	12.97	12.25	12.52	12.52	8,440,000
Oct. 08, 2020	12.45	12.74	12.38	12.73	12.73	4,872,900
Oct. 07, 2020	11.96	12.30	11.96	12.24	12.24	3,928,900
Oct. 06, 2020	12.11	12.47	11.66	11.67	11.67	7,031,300
Oct. 05, 2020	11.95	12.17	11.84	11.93	11.93	5,387,500
Oct. 02, 2020	11.02	11.95	10.98	11.82	11.82	5,600,900
Oct. 01, 2020	11.69	11.88	11.29	11.39	11.39	6,112,000
Sep. 30, 2020	11.68	12.10	11.56	11.63	11.63	5,505,400
Sep. 29, 2020	12.18	12.18	11.55	11.67	11.67	5,169,800
Sep. 28, 2020	11.83	12.33	11.82	12.24	12.24	5,121,100
Sep. 25, 2020	11.50	11.76	11.30	11.55	11.55	6,190,400
Sep. 24, 2020	11.66	11.91	11.39	11.70	11.70	3,919,600
Sep. 23, 2020	12.01	12.39	11.57	11.64	11.64	5,418,900
Sep. 22, 2020	12.36	12.42	11.89	12.21	12.21	4,915,000
Sep. 21, 2020	12.96	13.09	11.98	12.30	12.30	7,070,400
Sep. 18, 2020	13.49	13.81	13.30	13.32	13.32	7,734,500
Sep. 17, 2020	13.61	13.64	13.21	13.45	13.45	7,479,500
Sep. 16, 2020	13.92	14.08	13.70	13.90	13.90	5,583,300
Sep. 15, 2020	14.20	14.39	13.78	13.78	13.78	5,345,900
Sep. 14, 2020	14.19	14.22	13.87	14.05	14.05	2,691,600
Sep. 11, 2020	13.89	14.28	13.68	13.98	13.98	4,217,300
Sep. 10, 2020	14.15	14.34	13.73	13.78	13.78	4,206,100
Sep. 09, 2020	14.32	14.40	14.05	14.10	14.10	3,084,100
Sep. 08, 2020	14.26	14.56	13.69	14.23	14.23	4,901,900
Sep. 04, 2020	14.52	14.67	13.90	14.40	14.40	3,929,600
Sep. 03, 2020	14.53	14.78	14.01	14.23	14.23	3,930,800
Sep. 02, 2020	14.73	14.87	14.41	14.67	14.67	5,691,200
Sep. 01, 2020	14.64	15.18	14.24	15.09	15.09	4,123,200
Aug. 31, 2020	15.23	15.23	14.62	14.62	14.62	4,033,200
Aug. 28, 2020	15.01	15.18	14.86	15.12	15.12	3,144,900
Aug. 27, 2020	15.22	15.33	14.67	14.84	14.84	3,246,900
Aug. 26, 2020	15.09	15.44	15.02	15.07	15.07	3,158,500
Aug. 25, 2020	15.12	15.25	14.82	15.05	15.05	2,363,300
Aug. 24, 2020	14.85	15.13	14.70	15.12	15.12	3,171,200
Aug. 21, 2020	14.91	15.04	14.52	14.60	14.60	4,326,700
Aug. 20, 2020	15.04	15.24	14.73	15.19	15.19	3,140,900
Aug. 19, 2020	14.80	15.94	14.77	15.31	15.31	7,297,300
Aug. 18, 2020	14.62	14.98	14.57	14.76	14.76	4,570,800
Aug. 17, 2020	14.75	14.90	14.36	14.50	14.50	2,527,700
Aug. 14, 2020	14.33	14.78	14.18	14.64	14.64	2,991,500
Aug. 13, 2020	14.75	15.12	14.42	14.48	14.48	4,135,700
Aug. 12, 2020	15.27	15.41	14.82	14.96	14.96	3,987,700
Aug. 11, 2020	16.02	16.07	14.83	14.89	14.89	7,744,500
Aug. 10, 2020	14.86	16.07	14.84	15.57	15.57	8,087,800
Aug. 07, 2020	14.64	14.84	14.23	14.67	14.67	6,571,900
Aug. 06, 2020	14.73	15.50	14.32	14.90	14.90	10,031,600
Aug. 05, 2020	14.00	14.85	14.00	14.68	14.68	9,431,700
Aug. 04, 2020	13.61	13.85	13.30	13.67	13.67	4,871,600
Aug. 03, 2020	13.08	13.78	12.92	13.68	13.68	5,887,100
Jul. 31, 2020	12.92	13.13	12.48	13.00	13.00	10,357,300
Jul. 30, 2020	12.83	13.25	12.47	13.18	13.18	6,615,900
Jul. 29, 2020	13.00	13.36	12.81	13.18	13.18	4,758,500
Jul. 28, 2020	12.97	13.12	12.80	12.91	12.91	3,546,400
Jul. 27, 2020	12.81	13.31	12.53	13.24	13.24	4,692,300
Jul. 24, 2020	12.59	12.86	12.30	12.75	12.75	4,173,700
Jul. 23, 2020	13.02	13.17	12.62	12.71	12.71	5,685,000
Jul. 22, 2020	13.05	13.39	13.00	13.07	13.07	4,860,900
Jul. 21, 2020	12.83	13.27	12.81	13.16	13.16	5,734,500
Jul. 20, 2020	12.90	13.09	12.71	12.72	12.72	4,678,600
Jul. 17, 2020	13.54	13.86	12.78	13.06	13.06	9,756,100
Jul. 16, 2020	12.81	13.70	12.75	13.49	13.49	16,696,900
Jul. 15, 2020	12.85	12.97	12.13	12.69	12.69	11,807,600
Jul. 14, 2020	11.38	12.70	11.24	12.61	12.61	11,441,100
Jul. 13, 2020	11.53	11.98	11.47	11.51	11.51	7,871,900
Jul. 10, 2020	10.49	11.42	10.43	11.41	11.41	7,890,300
Jul. 09, 2020	11.03	11.06	10.46	10.52	10.52	8,074,300
Jul. 08, 2020	12.07	12.12	10.89	11.09	11.09	12,284,000
Jul. 07, 2020	11.23	11.64	11.11	11.23	11.23	4,613,900
Jul. 06, 2020	11.35	11.57	11.02	11.47	11.47	7,084,300
Jul. 02, 2020	11.26	11.68	10.86	10.97	10.97	7,515,400
Jul. 01, 2020	11.18	11.66	10.90	10.95	10.95	7,706,500
Jun. 30, 2020	10.84	11.36	10.74	11.24	11.24	5,798,100
Jun. 29, 2020	11.04	11.19	10.70	10.99	10.99	7,397,600
Jun. 26, 2020	11.61	11.70	10.87	10.93	10.93	25,817,600
Jun. 25, 2020	11.01	11.84	10.86	11.83	11.83	6,728,600
Jun. 24, 2020	11.96	12.04	10.90	11.14	11.14	7,562,700
Jun. 23, 2020	12.12	12.31	11.93	12.20	12.20	7,237,300
Jun. 22, 2020	11.42	11.91	11.33	11.83	11.83	7,827,400
Jun. 19, 2020	11.98	12.00	11.34	11.48	11.48	8,894,300
Jun. 18, 2020	11.26	11.94	11.13	11.65	11.65	6,059,700
Jun. 17, 2020	11.55	11.81	11.38	11.55	11.55	6,522,800
Jun. 16, 2020	12.02	12.14	11.38	11.55	11.55	9,383,200
Jun. 15, 2020	10.90	11.53	10.68	11.41	11.41	6,956,200
Jun. 12, 2020	11.20	11.62	11.05	11.53	11.53	10,179,200
Jun. 11, 2020	10.89	11.44	10.27	10.42	10.42	11,959,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,459.35-211.35(-1.35%)

S&P 5003,253.69-56.42(-1.70%)

DOW26,268.53-390.58(-1.47%)

CANADIAN ECONOMIC GROWTH SLOWED TO 1.2% IN AUGUST

Alcoa Corporation (AA)

S&P/TSX
15,459.35
-211.35(-1.35%)

S&P 500
3,253.69
-56.42(-1.70%)

DOW
26,268.53
-390.58(-1.47%)