Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 202010.5010.7910.4710.7910.799,700
Oct. 22, 202010.5010.5010.4610.4910.4926,300
Oct. 21, 202010.4210.5810.4210.5010.503,200
Oct. 20, 202010.4210.5010.2910.4210.425,800
Oct. 19, 202010.2510.3010.0810.2510.259,100
Oct. 16, 20209.9510.049.9410.0010.0037,000
Oct. 15, 20209.909.959.909.959.952,800
Oct. 14, 20209.949.959.859.959.9518,500
Oct. 13, 20209.959.959.879.959.9522,300
Oct. 09, 20209.959.959.909.959.9521,800
Oct. 08, 20209.959.959.919.959.955,800
Oct. 07, 20209.959.959.939.939.932,200
Oct. 06, 202010.0010.009.929.929.9221,600
Oct. 05, 202010.0110.119.959.959.9515,000
Oct. 02, 202010.0910.1010.0010.0010.001,900
Oct. 01, 202010.2510.2510.0510.1010.104,400
Sep. 30, 202010.2310.2510.0710.0710.072,900
Sep. 29, 202010.0410.059.9910.0510.052,500
Sep. 28, 20209.9010.059.9010.0510.058,300
Sep. 25, 202010.0110.019.959.969.962,600
Sep. 24, 20209.9510.029.9510.0210.021,800
Sep. 23, 202010.2010.209.849.959.954,400
Sep. 22, 202010.2110.2110.0010.0110.012,700
Sep. 21, 202010.0810.089.839.969.962,100
Sep. 18, 202010.0810.1010.0110.0810.087,500
Sep. 17, 20209.919.999.859.959.951,800
Sep. 16, 20209.9210.109.9210.1010.102,700
Sep. 15, 202010.0510.1010.0210.0510.052,400
Sep. 14, 202010.0410.079.9910.0010.006,000
Sep. 11, 202010.1610.169.809.909.906,900
Sep. 10, 202010.1110.1710.1010.1710.17800
Sep. 09, 202010.0510.0510.0510.0510.051,100
Sep. 08, 20209.9910.029.9510.0110.015,800
Sep. 04, 202010.1010.109.899.999.991,500
Sep. 03, 202010.2010.2010.0010.0010.003,100
Sep. 02, 202010.3010.3010.1410.1410.141,500
Sep. 01, 202010.3210.3210.0010.2510.257,300
Aug. 31, 202010.2510.3710.2510.3210.324,200
Aug. 28, 202010.2510.2510.2510.2510.25-
Aug. 27, 202010.0410.3110.0410.2510.256,800
Aug. 26, 202010.0910.159.8210.0110.0112,200
Aug. 25, 202010.1710.249.969.999.9915,500
Aug. 24, 202010.2110.3010.1810.1810.188,200
Aug. 21, 202010.1810.3210.1710.1810.186,500
Aug. 20, 202010.3310.3310.1810.1810.184,800
Aug. 19, 202010.4010.4810.3310.3610.363,400
Aug. 18, 202010.3310.3510.3210.3210.322,700
Aug. 17, 202010.6310.6310.3510.4010.4015,200
Aug. 17, 20200.13 Dividend
Aug. 14, 202010.6110.7010.4610.5010.3714,800
Aug. 13, 202010.5010.7210.5010.6910.568,800
Aug. 12, 202010.7010.7010.5210.6010.476,700
Aug. 11, 202010.5610.6510.5610.6010.474,700
Aug. 10, 202010.4810.6510.4810.5610.435,700
Aug. 07, 202010.7010.7110.5210.5210.3911,600
Aug. 06, 202010.4510.7310.4510.5510.422,400
Aug. 05, 202010.7410.7410.5010.5510.42700
Aug. 04, 202010.4810.4810.4110.4110.282,100
Jul. 31, 202010.6110.6110.4010.4010.27500
Jul. 30, 202010.0610.7110.0610.7110.588,300
Jul. 29, 202010.2710.3410.2710.3110.18800
Jul. 28, 202010.1510.2110.1510.2110.08200
Jul. 27, 202010.2510.2510.1010.109.972,000
Jul. 24, 202010.2510.359.9610.3310.205,100
Jul. 23, 202010.1910.2610.1910.2510.121,500
Jul. 22, 202010.0210.049.959.959.832,400
Jul. 21, 202010.1910.2010.1810.1910.061,500
Jul. 20, 202010.2010.2010.0910.1510.023,100
Jul. 17, 202010.5510.5510.1810.1810.055,700
Jul. 16, 202010.3710.5310.3010.4510.323,000
Jul. 15, 202010.5010.7010.4410.6110.484,400
Jul. 14, 202010.4510.4510.4510.4510.32100
Jul. 13, 202010.1110.5810.1110.5010.374,000
Jul. 10, 202010.8210.9010.7410.7610.631,200
Jul. 09, 202010.6410.7010.6310.6310.50800
Jul. 08, 202010.6010.7210.6010.7210.59800
Jul. 07, 202010.7910.9010.7910.9010.77400
Jul. 06, 202011.0611.0610.8210.8610.732,700
Jul. 03, 202010.4010.6610.3010.6610.534,800
Jul. 02, 202010.1710.3010.1510.3010.176,300
Jun. 30, 202010.5910.599.7010.069.9423,500
Jun. 29, 202010.5610.5610.5610.5610.43-
Jun. 26, 202010.5010.5610.2710.5610.431,700
Jun. 25, 202010.1410.5610.1310.5610.439,500
Jun. 24, 20209.8110.119.7810.119.982,400
Jun. 23, 20209.789.959.629.959.831,300
Jun. 22, 20209.6910.179.699.709.584,500
Jun. 19, 20209.769.959.609.959.834,100
Jun. 18, 20209.989.999.619.949.822,600
Jun. 17, 20209.859.869.769.769.641,100
Jun. 16, 202010.4810.489.859.919.792,100
Jun. 15, 202010.2810.289.809.829.702,200
Jun. 12, 202010.0610.089.6010.009.886,800
Jun. 11, 20209.899.899.309.849.7213,900
Jun. 10, 202011.0011.0010.0810.7210.594,600
Jun. 09, 202010.8710.8810.5510.6310.506,400
Jun. 08, 202010.0610.509.8310.5010.377,900
Jun. 05, 20209.569.809.559.799.6713,400
Jun. 04, 20209.469.609.259.609.486,000
Jun. 03, 20209.399.589.359.479.3519,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...