Algoma Central Corporation (ALC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

10.79+0.30 (+2.86%)

At close: 3:39PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 23, 2020	10.50	10.79	10.47	10.79	10.79	9,700
Oct. 22, 2020	10.50	10.50	10.46	10.49	10.49	26,300
Oct. 21, 2020	10.42	10.58	10.42	10.50	10.50	3,200
Oct. 20, 2020	10.42	10.50	10.29	10.42	10.42	5,800
Oct. 19, 2020	10.25	10.30	10.08	10.25	10.25	9,100
Oct. 16, 2020	9.95	10.04	9.94	10.00	10.00	37,000
Oct. 15, 2020	9.90	9.95	9.90	9.95	9.95	2,800
Oct. 14, 2020	9.94	9.95	9.85	9.95	9.95	18,500
Oct. 13, 2020	9.95	9.95	9.87	9.95	9.95	22,300
Oct. 09, 2020	9.95	9.95	9.90	9.95	9.95	21,800
Oct. 08, 2020	9.95	9.95	9.91	9.95	9.95	5,800
Oct. 07, 2020	9.95	9.95	9.93	9.93	9.93	2,200
Oct. 06, 2020	10.00	10.00	9.92	9.92	9.92	21,600
Oct. 05, 2020	10.01	10.11	9.95	9.95	9.95	15,000
Oct. 02, 2020	10.09	10.10	10.00	10.00	10.00	1,900
Oct. 01, 2020	10.25	10.25	10.05	10.10	10.10	4,400
Sep. 30, 2020	10.23	10.25	10.07	10.07	10.07	2,900
Sep. 29, 2020	10.04	10.05	9.99	10.05	10.05	2,500
Sep. 28, 2020	9.90	10.05	9.90	10.05	10.05	8,300
Sep. 25, 2020	10.01	10.01	9.95	9.96	9.96	2,600
Sep. 24, 2020	9.95	10.02	9.95	10.02	10.02	1,800
Sep. 23, 2020	10.20	10.20	9.84	9.95	9.95	4,400
Sep. 22, 2020	10.21	10.21	10.00	10.01	10.01	2,700
Sep. 21, 2020	10.08	10.08	9.83	9.96	9.96	2,100
Sep. 18, 2020	10.08	10.10	10.01	10.08	10.08	7,500
Sep. 17, 2020	9.91	9.99	9.85	9.95	9.95	1,800
Sep. 16, 2020	9.92	10.10	9.92	10.10	10.10	2,700
Sep. 15, 2020	10.05	10.10	10.02	10.05	10.05	2,400
Sep. 14, 2020	10.04	10.07	9.99	10.00	10.00	6,000
Sep. 11, 2020	10.16	10.16	9.80	9.90	9.90	6,900
Sep. 10, 2020	10.11	10.17	10.10	10.17	10.17	800
Sep. 09, 2020	10.05	10.05	10.05	10.05	10.05	1,100
Sep. 08, 2020	9.99	10.02	9.95	10.01	10.01	5,800
Sep. 04, 2020	10.10	10.10	9.89	9.99	9.99	1,500
Sep. 03, 2020	10.20	10.20	10.00	10.00	10.00	3,100
Sep. 02, 2020	10.30	10.30	10.14	10.14	10.14	1,500
Sep. 01, 2020	10.32	10.32	10.00	10.25	10.25	7,300
Aug. 31, 2020	10.25	10.37	10.25	10.32	10.32	4,200
Aug. 28, 2020	10.25	10.25	10.25	10.25	10.25	-
Aug. 27, 2020	10.04	10.31	10.04	10.25	10.25	6,800
Aug. 26, 2020	10.09	10.15	9.82	10.01	10.01	12,200
Aug. 25, 2020	10.17	10.24	9.96	9.99	9.99	15,500
Aug. 24, 2020	10.21	10.30	10.18	10.18	10.18	8,200
Aug. 21, 2020	10.18	10.32	10.17	10.18	10.18	6,500
Aug. 20, 2020	10.33	10.33	10.18	10.18	10.18	4,800
Aug. 19, 2020	10.40	10.48	10.33	10.36	10.36	3,400
Aug. 18, 2020	10.33	10.35	10.32	10.32	10.32	2,700
Aug. 17, 2020	10.63	10.63	10.35	10.40	10.40	15,200
Aug. 17, 2020	0.13 Dividend
Aug. 14, 2020	10.61	10.70	10.46	10.50	10.37	14,800
Aug. 13, 2020	10.50	10.72	10.50	10.69	10.56	8,800
Aug. 12, 2020	10.70	10.70	10.52	10.60	10.47	6,700
Aug. 11, 2020	10.56	10.65	10.56	10.60	10.47	4,700
Aug. 10, 2020	10.48	10.65	10.48	10.56	10.43	5,700
Aug. 07, 2020	10.70	10.71	10.52	10.52	10.39	11,600
Aug. 06, 2020	10.45	10.73	10.45	10.55	10.42	2,400
Aug. 05, 2020	10.74	10.74	10.50	10.55	10.42	700
Aug. 04, 2020	10.48	10.48	10.41	10.41	10.28	2,100
Jul. 31, 2020	10.61	10.61	10.40	10.40	10.27	500
Jul. 30, 2020	10.06	10.71	10.06	10.71	10.58	8,300
Jul. 29, 2020	10.27	10.34	10.27	10.31	10.18	800
Jul. 28, 2020	10.15	10.21	10.15	10.21	10.08	200
Jul. 27, 2020	10.25	10.25	10.10	10.10	9.97	2,000
Jul. 24, 2020	10.25	10.35	9.96	10.33	10.20	5,100
Jul. 23, 2020	10.19	10.26	10.19	10.25	10.12	1,500
Jul. 22, 2020	10.02	10.04	9.95	9.95	9.83	2,400
Jul. 21, 2020	10.19	10.20	10.18	10.19	10.06	1,500
Jul. 20, 2020	10.20	10.20	10.09	10.15	10.02	3,100
Jul. 17, 2020	10.55	10.55	10.18	10.18	10.05	5,700
Jul. 16, 2020	10.37	10.53	10.30	10.45	10.32	3,000
Jul. 15, 2020	10.50	10.70	10.44	10.61	10.48	4,400
Jul. 14, 2020	10.45	10.45	10.45	10.45	10.32	100
Jul. 13, 2020	10.11	10.58	10.11	10.50	10.37	4,000
Jul. 10, 2020	10.82	10.90	10.74	10.76	10.63	1,200
Jul. 09, 2020	10.64	10.70	10.63	10.63	10.50	800
Jul. 08, 2020	10.60	10.72	10.60	10.72	10.59	800
Jul. 07, 2020	10.79	10.90	10.79	10.90	10.77	400
Jul. 06, 2020	11.06	11.06	10.82	10.86	10.73	2,700
Jul. 03, 2020	10.40	10.66	10.30	10.66	10.53	4,800
Jul. 02, 2020	10.17	10.30	10.15	10.30	10.17	6,300
Jun. 30, 2020	10.59	10.59	9.70	10.06	9.94	23,500
Jun. 29, 2020	10.56	10.56	10.56	10.56	10.43	-
Jun. 26, 2020	10.50	10.56	10.27	10.56	10.43	1,700
Jun. 25, 2020	10.14	10.56	10.13	10.56	10.43	9,500
Jun. 24, 2020	9.81	10.11	9.78	10.11	9.98	2,400
Jun. 23, 2020	9.78	9.95	9.62	9.95	9.83	1,300
Jun. 22, 2020	9.69	10.17	9.69	9.70	9.58	4,500
Jun. 19, 2020	9.76	9.95	9.60	9.95	9.83	4,100
Jun. 18, 2020	9.98	9.99	9.61	9.94	9.82	2,600
Jun. 17, 2020	9.85	9.86	9.76	9.76	9.64	1,100
Jun. 16, 2020	10.48	10.48	9.85	9.91	9.79	2,100
Jun. 15, 2020	10.28	10.28	9.80	9.82	9.70	2,200
Jun. 12, 2020	10.06	10.08	9.60	10.00	9.88	6,800
Jun. 11, 2020	9.89	9.89	9.30	9.84	9.72	13,900
Jun. 10, 2020	11.00	11.00	10.08	10.72	10.59	4,600
Jun. 09, 2020	10.87	10.88	10.55	10.63	10.50	6,400
Jun. 08, 2020	10.06	10.50	9.83	10.50	10.37	7,900
Jun. 05, 2020	9.56	9.80	9.55	9.79	9.67	13,400
Jun. 04, 2020	9.46	9.60	9.25	9.60	9.48	6,000
Jun. 03, 2020	9.39	9.58	9.35	9.47	9.35	19,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,304.08+24.72(+0.15%)

S&P 5003,465.39+11.90(+0.34%)

DOW28,335.57-28.09(-0.10%)

Algoma Central Corporation (ALC.TO)

S&P/TSX
16,304.08
+24.72(+0.15%)

S&P 500
3,465.39
+11.90(+0.34%)

DOW
28,335.57
-28.09(-0.10%)