Canada markets close in 5 hours 26 minutes

Algoma Central Corporation (ALC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.63+0.08 (+0.55%)
As of 09:45AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414.8314.8314.6314.6314.63215
Apr 30, 202414.6214.6214.4514.5514.557,500
Apr 29, 202414.6214.7114.4514.4814.4820,800
Apr 26, 202414.7814.7814.6014.6014.6014,300
Apr 25, 202414.7014.7914.6014.6514.655,400
Apr 24, 202414.8814.8814.7014.7214.721,700
Apr 23, 202414.7014.7914.6714.7114.717,000
Apr 22, 202414.9014.9014.7514.7514.754,400
Apr 19, 202414.6514.8914.6514.8914.895,000
Apr 18, 202414.8014.8214.7014.7114.715,500
Apr 17, 202414.9014.9014.7214.7214.726,800
Apr 16, 202414.7514.9514.7214.9514.955,700
Apr 15, 202414.9014.9514.7514.7514.755,800
Apr 12, 202414.9014.9514.7014.9514.954,700
Apr 11, 202414.9014.9314.8014.8714.874,000
Apr 10, 202414.8414.8514.8014.8514.85800
Apr 09, 202415.0815.0814.8414.8414.844,400
Apr 08, 202414.8615.0814.8615.0815.0852,600
Apr 05, 202414.8114.8614.8114.8614.863,500
Apr 04, 202414.7114.8514.7014.8514.853,600
Apr 03, 202414.7514.8314.7014.7114.717,300
Apr 02, 202414.9214.9414.7514.7614.7615,600
Apr 01, 202414.9015.0114.8014.9014.9012,300
Mar 28, 202414.8914.8914.7814.8214.826,300
Mar 27, 202414.8214.9014.7614.7814.783,100
Mar 26, 202414.9615.0414.8514.9014.907,100
Mar 25, 202414.8814.9214.8014.8514.855,500
Mar 22, 202414.8014.9014.6014.8014.8013,800
Mar 21, 202414.9114.9114.8014.8014.8013,200
Mar 20, 202414.8414.9014.8014.8014.804,200
Mar 19, 202414.9014.9014.8014.8114.815,600
Mar 18, 202414.3414.9714.2614.8014.8069,000
Mar 15, 202414.8314.9314.7714.8614.868,800
Mar 14, 202415.0115.0114.7714.8414.845,200
Mar 13, 202414.9915.0014.7914.8414.8473,100
Mar 12, 202414.9914.9914.9314.9814.984,900
Mar 11, 202414.9014.9714.8814.9214.925,000
Mar 08, 202414.9914.9914.8314.8314.8311,200
Mar 07, 202414.9714.9914.8514.8514.852,300
Mar 06, 202415.0015.0014.7714.9614.9619,000
Mar 05, 202414.9214.9214.8014.8314.838,200
Mar 04, 202415.0315.0314.9014.9914.996,600
Mar 01, 202414.8915.0014.8514.8614.866,600
Feb 29, 202414.9514.9814.8514.8914.899,800
Feb 28, 202415.3915.3914.9015.0015.006,100
Feb 27, 202415.0515.0514.9715.0415.043,600
Feb 26, 202415.3915.3914.9715.0215.028,400
Feb 23, 202415.0115.2515.0115.1615.1611,500
Feb 22, 202415.1115.1815.0015.0115.016,100
Feb 21, 202415.0515.1715.0015.1015.1016,400
Feb 20, 202415.1615.1815.0315.0515.053,300
Feb 16, 202415.1715.1715.0015.1015.107,900
Feb 15, 202415.1015.1515.0115.1415.1413,500
Feb 15, 20240.19 Dividend
Feb 14, 202415.3715.3715.1915.2015.0111,600
Feb 13, 202415.2415.2415.0515.1714.986,000
Feb 12, 202415.2115.2215.0915.1214.9311,800
Feb 09, 202415.3115.3115.0415.2015.016,700
Feb 08, 202415.2315.3115.1415.1915.004,200
Feb 07, 202415.2615.3015.1015.2515.0617,500
Feb 06, 202415.0515.2715.0515.2115.029,200
Feb 05, 202415.3115.3115.0015.0314.8417,700
Feb 02, 202415.4415.4415.2015.2015.019,200
Feb 01, 202415.3015.5815.2415.2615.0722,200
Jan 31, 202415.1915.3715.1515.3715.1825,100
Jan 30, 202415.1615.1615.0015.1014.919,100
Jan 29, 202415.0415.1314.9915.0214.8322,400
Jan 26, 202415.0315.0314.8814.9114.7213,300
Jan 25, 202415.1715.1714.9014.9014.719,900
Jan 24, 202415.1315.1314.8714.8714.6810,900
Jan 23, 202414.9215.1514.8815.0114.8225,900
Jan 22, 202414.8914.9514.7814.9014.7111,200
Jan 19, 202414.9214.9214.8014.9114.7212,800
Jan 18, 202414.8614.9414.8514.8514.6617,800
Jan 17, 202415.0015.0014.9014.9014.7121,800
Jan 16, 202414.9915.0014.8915.0014.8114,100
Jan 15, 202414.8514.9614.8014.9214.7323,400
Jan 12, 202414.7214.9214.7214.7914.6114,500
Jan 11, 202414.9014.9114.8214.8214.635,900
Jan 10, 202414.9814.9814.8014.8814.698,500
Jan 09, 202414.9014.9014.7714.7714.599,700
Jan 08, 202414.9914.9914.7514.9214.7311,700
Jan 05, 202414.9415.0014.8414.8914.707,500
Jan 04, 202415.0015.0014.9014.9314.7442,200
Jan 03, 202414.9115.0014.8214.9914.8013,700
Jan 02, 202415.0015.0014.8014.9314.747,300
Dec 29, 202314.9915.0014.7914.9514.764,400
Dec 28, 202314.9815.0014.9514.9914.805,200
Dec 27, 202315.0015.0014.8614.9614.772,200
Dec 22, 202314.9415.0014.7714.9914.8017,000
Dec 21, 202314.7414.9914.7414.9414.754,900
Dec 20, 202314.7015.0014.7014.8214.6311,700
Dec 19, 202315.0015.0014.6014.7014.5216,200
Dec 18, 202314.8815.0714.8015.0014.815,100
Dec 15, 202314.7615.1114.7614.8814.699,600
Dec 14, 202315.1615.2014.8614.8614.6721,500
Dec 13, 202315.0115.1314.9915.0614.874,900
Dec 12, 202315.0115.1615.0115.0514.866,000
Dec 11, 202315.0615.0614.9715.0114.823,400
Dec 08, 202315.2015.2015.0015.0314.844,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...