Canada Markets closed

Algoma Central Corporation (ALC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.98-0.02 (-0.12%)
At close: 03:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202217.0017.0016.9516.9816.989,404
May 13, 202216.6317.0016.6317.0017.008,100
May 12, 202216.7016.7316.5116.6216.625,000
May 11, 202216.8516.8516.6116.6216.625,800
May 10, 202216.9317.0616.5016.6716.6721,100
May 09, 202216.8616.9516.8516.8516.852,400
May 06, 202217.1217.1216.8616.8616.867,100
May 05, 202216.9717.0016.9016.9516.956,300
May 04, 202216.9517.2416.9517.0017.005,700
May 03, 202217.4917.4916.9516.9516.9513,100
May 02, 202217.4817.4817.0717.1017.1021,700
Apr 29, 202217.4617.4617.1017.2617.268,800
Apr 28, 202217.5817.5817.2117.2317.238,300
Apr 27, 202217.6017.6017.0817.1817.1810,500
Apr 26, 202217.5817.7517.3017.3617.3621,300
Apr 25, 202216.7617.5516.7517.3317.3336,700
Apr 22, 202217.1117.1116.6016.6616.6620,100
Apr 21, 202217.3417.3417.0917.0917.0910,100
Apr 20, 202217.0517.2617.0517.2517.258,500
Apr 19, 202216.9617.0916.9617.0917.0912,100
Apr 18, 202216.8117.0016.8016.8016.805,200
Apr 14, 202216.7617.0016.7516.7516.755,900
Apr 13, 202216.8016.9416.7816.8016.805,900
Apr 12, 202217.1717.1716.7416.8016.8017,200
Apr 11, 202217.1817.2217.1117.2217.221,300
Apr 08, 202217.1417.2717.1117.1117.115,200
Apr 07, 202217.0017.1917.0017.1917.197,600
Apr 06, 202217.0717.1116.9017.0917.095,000
Apr 05, 202217.3417.3416.8017.0017.0017,600
Apr 04, 202217.5317.5317.3417.4017.403,900
Apr 01, 202217.3517.5317.3317.5317.534,000
Mar 31, 202217.7517.7517.3017.3017.3010,500
Mar 30, 202217.5417.5417.4217.5317.531,900
Mar 29, 202217.4917.6017.4317.6017.603,000
Mar 28, 202217.4917.7217.2817.2817.288,700
Mar 25, 202217.7017.7017.4517.5517.554,400
Mar 24, 202217.4517.6317.4517.5617.565,300
Mar 23, 202217.5117.7617.4717.4717.472,300
Mar 22, 202217.5017.5117.3617.5117.514,600
Mar 21, 202217.4017.5017.4017.5017.50500
Mar 18, 202217.4417.5117.3617.3917.395,700
Mar 17, 202217.4017.7017.3317.4217.423,300
Mar 16, 202217.4917.5017.3117.3217.321,900
Mar 15, 202217.3117.4817.3017.4017.401,800
Mar 14, 202217.1717.2817.1717.2717.271,100
Mar 11, 202217.2017.2917.1917.1917.194,900
Mar 10, 202217.3317.3517.2017.2517.256,100
Mar 09, 202217.2117.3516.7517.3517.355,100
Mar 08, 202217.0117.2917.0117.2017.203,900
Mar 07, 202217.2417.3316.9116.9716.974,700
Mar 04, 202217.2317.5017.0417.2017.2016,100
Mar 03, 202217.5117.6317.0417.2117.216,800
Mar 02, 202217.4817.4817.3917.4017.40800
Mar 01, 202217.4217.5017.3017.3817.385,600
Feb 28, 202217.4017.6017.3617.5017.506,400
Feb 25, 202217.7617.7616.9717.3617.366,800
Feb 24, 202216.8716.9416.7516.9416.946,700
Feb 23, 202216.9917.0016.9116.9916.991,700
Feb 22, 202217.2617.2616.9117.0017.009,600
Feb 18, 202217.2517.3717.2517.3217.323,800
Feb 17, 202217.4017.4017.2517.2517.251,700
Feb 16, 202217.1817.3917.1817.3317.332,700
Feb 15, 202217.4017.4017.2117.2117.211,600
Feb 14, 202217.5017.5217.4017.4017.407,300
Feb 14, 20220.17 Dividend
Feb 11, 202217.7717.8817.7417.7917.629,300
Feb 10, 202217.5017.8817.5017.8817.715,700
Feb 09, 202217.3717.5017.2617.4317.264,100
Feb 08, 202217.1217.4017.1117.3517.186,400
Feb 07, 202217.3917.3917.2317.2317.073,400
Feb 04, 202217.3617.4017.2317.2317.075,000
Feb 03, 202217.4417.4917.3517.3717.204,700
Feb 02, 202217.3417.5717.3417.4417.274,800
Feb 01, 202217.2617.5017.2417.5017.336,300
Jan 31, 202217.0217.2416.9917.2417.086,500
Jan 28, 202216.9017.1116.9017.0616.903,700
Jan 27, 202217.1017.4316.8616.8616.701,600
Jan 26, 202217.0717.1816.8516.8516.695,900
Jan 25, 202217.1017.1017.0117.0316.872,400
Jan 24, 202217.1717.5416.8617.1516.9922,500
Jan 21, 202217.7917.9717.7017.7117.545,200
Jan 20, 202217.8917.9717.6917.9517.7816,100
Jan 19, 202218.0218.0217.5017.5017.3312,700
Jan 18, 202217.4517.8017.3517.8017.6316,200
Jan 17, 202217.4817.4817.3017.4317.262,600
Jan 14, 202217.4017.4617.3717.4617.291,400
Jan 13, 202217.2917.4517.1517.3417.177,100
Jan 12, 202217.4317.4317.2017.2017.042,900
Jan 11, 202217.5017.5017.2617.3017.138,700
Jan 10, 202217.7917.7917.1717.4517.2811,400
Jan 07, 202217.1817.7317.1817.6517.4811,400
Jan 06, 202216.8717.2116.8617.2017.043,000
Jan 05, 202216.9617.0516.8717.0416.886,000
Jan 04, 202216.8617.0516.8617.0016.843,100
Dec 31, 202117.0317.0317.0317.0316.873,500
Dec 30, 202116.9517.0616.8516.9916.831,200
Dec 29, 202117.0817.0816.8516.8516.695,800
Dec 24, 202116.7516.9616.7516.9616.801,000
Dec 23, 202116.3816.6916.3816.6916.531,700
Dec 22, 202116.8716.9016.6816.7116.556,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...