ALC.TO - Algoma Central Corporation

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202315.1315.1514.8814.8814.88135,600
May 29, 202315.1115.1515.0015.1415.148,600
May 26, 202315.0715.2114.9514.9514.957,200
May 25, 202315.1315.2515.1015.1015.106,500
May 24, 202315.0115.1014.9515.0515.0518,400
May 23, 202314.9215.1814.9115.0115.0179,200
May 19, 202315.1115.1915.0615.1015.106,600
May 18, 202315.2015.2215.0015.0415.0415,600
May 17, 202315.3415.3415.1715.2015.206,300
May 17, 20230.18 Dividend
May 16, 202315.5015.5015.2715.3815.208,400
May 15, 202315.3115.4015.1415.3915.2196,500
May 12, 202315.3715.4815.3015.3415.164,200
May 11, 202315.5815.5815.2515.3815.2010,500
May 10, 202315.4715.6315.3415.6315.4513,000
May 09, 202315.2515.3515.2515.3515.1761,600
May 08, 202315.4515.4515.2615.3015.1214,600
May 05, 202315.5915.5915.1415.2915.1123,600
May 04, 202315.4715.4715.1115.2615.0843,200
May 03, 202315.8015.8015.4115.5515.3723,200
May 02, 202315.7715.8815.7015.8415.6517,500
May 01, 202315.5615.8815.5615.7915.618,400
Apr 28, 202315.6015.8015.6015.6015.4216,300
Apr 27, 202315.5815.6315.5415.5515.3724,300
Apr 26, 202315.6315.6715.5615.5715.396,500
Apr 25, 202315.5515.6315.4315.6315.4515,200
Apr 24, 202315.6715.6715.5515.5515.377,900
Apr 21, 202315.6715.6715.5515.6715.4912,000
Apr 20, 202315.6715.6715.5515.6015.4211,800
Apr 19, 202315.6815.6915.5915.6915.519,100
Apr 18, 202315.5915.6515.5815.6515.477,100
Apr 17, 202315.6415.6615.5815.6315.4515,600
Apr 14, 202315.6015.6515.5315.5415.3619,600
Apr 13, 202315.6015.6515.5015.6015.4225,900
Apr 12, 202315.6015.6515.5215.6015.4214,200
Apr 11, 202315.6515.6615.5515.6015.4210,200
Apr 10, 202315.7015.7115.4715.6115.4320,900
Apr 06, 202315.6015.7015.5015.7015.5220,300
Apr 05, 202315.6515.6515.5715.6015.427,200
Apr 04, 202315.6015.6515.5115.6515.4727,200
Apr 03, 202315.4515.8015.4515.6015.4241,600
Mar 31, 202315.6315.8115.5815.7515.5723,500
Mar 30, 202315.6415.6515.5415.6315.4512,100
Mar 29, 202315.4415.5515.4215.4215.248,700
Mar 28, 202315.5315.5315.3615.3615.1816,500
Mar 27, 202315.5115.6515.4315.5015.3214,600
Mar 24, 202315.6115.6415.5015.5015.327,200
Mar 23, 202315.6215.7515.5015.6115.4328,100
Mar 22, 202315.6515.6515.4215.5015.3222,000
Mar 21, 202315.5115.7515.4015.4515.2710,700
Mar 20, 202315.3115.5215.2515.5215.3417,600
Mar 17, 202315.4115.4115.2615.3115.133,500
Mar 16, 202315.2215.5315.1715.2515.072,600
Mar 15, 202315.5915.5915.2315.2315.0517,100
Mar 14, 202315.7415.7415.4115.5015.3213,500
Mar 13, 202315.8515.8515.4515.5015.3222,300
Mar 10, 202315.9515.9515.7815.8515.669,700
Mar 09, 202315.9516.0015.7515.8615.6718,200
Mar 08, 202315.9016.0015.8515.8515.6611,700
Mar 07, 202316.0316.1515.8715.8915.7010,100
Mar 06, 202316.2816.2815.8615.8615.6714,500
Mar 03, 202315.9216.2015.9216.0615.8711,300
Mar 02, 202316.1016.2315.9516.0115.828,100
Mar 01, 202316.1416.2616.1016.1015.9114,300
Feb 28, 202316.1516.3216.1016.1015.9120,200
Feb 27, 202316.3116.3216.0116.1115.9220,500
Feb 24, 202315.8215.9815.8215.9015.715,000
Feb 23, 202315.7215.8615.7215.8215.639,100
Feb 22, 202315.8915.8915.6515.7015.529,200
Feb 21, 202315.9315.9515.7815.9015.7117,500
Feb 17, 202316.0816.0815.9215.9515.7612,900
Feb 16, 202316.1016.1516.0516.0915.907,600
Feb 15, 202316.2016.2016.0216.1215.939,800
Feb 14, 202316.2016.2216.1316.1515.9615,400
Feb 14, 20230.18 Dividend
Feb 13, 202316.3616.3616.1316.3515.9810,800
Feb 10, 202316.4016.4016.1616.2315.8610,700
Feb 09, 202316.4016.4016.3016.3816.019,800
Feb 08, 202316.4516.4516.2816.3716.0020,100
Feb 07, 202316.4416.4416.1116.2015.8330,400
Feb 06, 202316.1116.3116.1116.1515.7924,300
Feb 03, 202316.4616.5116.2516.2515.8834,100
Feb 02, 202316.3616.4516.2516.4016.0331,900
Feb 01, 202316.4016.4016.3016.3315.9615,600
Jan 31, 202316.4716.5816.3916.4016.0335,800
Jan 30, 202316.5416.5416.4016.4516.0814,500
Jan 27, 202316.5716.6416.4516.4716.109,200
Jan 26, 202316.6016.6016.4016.5716.2011,900
Jan 25, 202316.7216.7216.4016.4616.0955,300
Jan 24, 202316.4116.5516.3216.5516.1822,400
Jan 23, 202316.6416.7116.3816.4316.0624,700
Jan 20, 202316.4216.7016.4016.6216.2428,200
Jan 19, 202316.3416.4716.2816.4216.0525,500
Jan 18, 202316.4016.4016.2916.3515.9823,200
Jan 17, 202316.4016.5016.3816.4016.038,200
Jan 16, 202316.6016.6016.2516.3916.0226,100
Jan 13, 202316.0016.4315.8816.3916.0229,300
Jan 12, 202316.1116.1215.7516.0315.6748,600
Jan 11, 202316.3716.3716.0816.1015.7421,300
Jan 10, 202316.2216.3516.2216.2915.9213,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...