S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Algoma Central Corp (ALC)
Algoma Central Corp (ALC) Historical

ALC Algoma Central Corp

14.71

0.00 (0.00%)

Apr 19 2024 - Closed

Delayed by 15 minutes

ALC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	14.71	-0.01	-0.07%	14.80	14.82	14.70	5,451
Apr 17 2024	14.72	-0.23	-1.54%	14.90	14.90	14.72	6,806
Apr 16 2024	14.95	0.20	1.36%	14.75	14.95	14.72	5,748
Apr 15 2024	14.75	-0.20	-1.34%	14.90	14.95	14.75	5,800
Apr 12 2024	14.95	0.08	0.54%	14.90	14.95	14.70	4,739
Apr 11 2024	14.87	0.02	0.13%	14.90	14.91	14.80	4,017
Apr 10 2024	14.85	0.01	0.07%	14.84	14.85	14.80	800
Apr 09 2024	14.84	-0.24	-1.59%	15.08	15.08	14.84	4,403
Apr 08 2024	15.08	0.22	1.48%	14.86	15.08	14.86	52,611
Apr 05 2024	14.86	0.01	0.07%	14.81	14.86	14.81	3,450
Apr 04 2024	14.85	0.14	0.95%	14.71	14.85	14.70	3,605
Apr 03 2024	14.71	-0.05	-0.34%	14.75	14.83	14.70	7,297
Apr 02 2024	14.76	-0.14	-0.94%	14.92	14.94	14.75	15,616
Apr 01 2024	14.90	0.08	0.54%	14.90	15.01	14.80	12,308
Mar 28 2024	14.82	0.04	0.27%	14.89	14.89	14.78	6,267
Mar 27 2024	14.78	-0.12	-0.81%	14.82	14.90	14.78	3,085
Mar 26 2024	14.90	0.05	0.34%	14.96	15.04	14.87	7,135
Mar 25 2024	14.85	0.05	0.34%	14.88	14.92	14.80	5,532
Mar 22 2024	14.80	0.00	0.00%	14.80	14.90	14.60	13,773
Mar 21 2024	14.80	0.00	0.00%	14.91	14.91	14.80	13,154
Mar 20 2024	14.80	-0.01	-0.07%	14.84	14.86	14.80	4,201
Mar 19 2024	14.81	0.01	0.07%	14.90	14.90	14.80	5,600
Mar 18 2024	14.80	-0.06	-0.40%	14.34	14.97	14.26	69,000
Mar 15 2024	14.86	0.03	0.20%	14.83	14.86	14.77	8,830
Mar 14 2024	14.83	-0.01	-0.07%	15.01	15.01	14.81	5,241
Mar 13 2024	14.84	-0.14	-0.93%	14.99	15.00	14.79	73,122
Mar 12 2024	14.98	0.06	0.40%	14.99	14.99	14.93	4,928
Mar 11 2024	14.92	0.09	0.61%	14.90	14.97	14.88	4,968
Mar 08 2024	14.83	-0.02	-0.13%	14.99	14.99	14.83	11,183
Mar 07 2024	14.85	-0.11	-0.74%	14.97	14.99	14.85	2,275
Mar 06 2024	14.96	0.13	0.88%	15.00	15.00	14.77	18,992
Mar 05 2024	14.83	-0.16	-1.07%	14.92	14.92	14.80	8,190
Mar 04 2024	14.99	0.13	0.87%	15.03	15.03	14.90	6,552
Mar 01 2024	14.86	-0.03	-0.20%	14.89	15.00	14.85	6,567
Feb 29 2024	14.89	-0.11	-0.73%	14.95	14.96	14.85	9,780
Feb 28 2024	15.00	-0.04	-0.27%	15.39	15.39	14.90	6,122
Feb 27 2024	15.04	0.02	0.13%	15.05	15.05	14.97	3,575
Feb 26 2024	15.02	-0.14	-0.92%	15.39	15.39	14.97	8,411
Feb 23 2024	15.16	0.15	1.00%	15.01	15.25	15.01	11,501
Feb 22 2024	15.01	-0.09	-0.60%	15.11	15.11	15.00	6,085
Feb 21 2024	15.10	0.05	0.33%	15.05	15.16	15.00	16,395
Feb 20 2024	15.05	-0.05	-0.33%	15.16	15.18	15.03	3,261
Feb 16 2024	15.10	-0.04	-0.26%	15.17	15.17	15.00	7,852
Feb 15 2024	15.14	-0.06	-0.39%	15.10	15.15	15.01	13,511
Feb 14 2024	15.20	0.03	0.20%	15.37	15.37	15.19	11,625
Feb 13 2024	15.17	0.05	0.33%	15.24	15.24	15.05	6,033
Feb 12 2024	15.12	-0.08	-0.53%	15.21	15.22	15.09	11,828
Feb 09 2024	15.20	0.01	0.07%	15.31	15.31	15.04	6,654
Feb 08 2024	15.19	-0.02	-0.13%	15.23	15.31	15.14	4,214
Feb 07 2024	15.21	0.00	0.00%	15.21	15.21	15.21	0
Feb 06 2024	15.21	0.18	1.20%	15.05	15.27	15.05	9,175
Feb 05 2024	15.03	-0.17	-1.12%	15.31	15.31	15.00	17,727
Feb 02 2024	15.20	-0.06	-0.39%	15.44	15.44	15.20	9,221
Feb 01 2024	15.26	-0.11	-0.72%	15.30	15.58	15.24	22,248
Jan 31 2024	15.37	0.27	1.79%	15.19	15.37	15.15	25,080
Jan 30 2024	15.10	0.08	0.53%	15.16	15.16	15.00	9,066
Jan 29 2024	15.02	0.11	0.74%	15.04	15.13	14.99	22,449
Jan 26 2024	14.91	0.01	0.07%	15.03	15.03	14.88	13,303
Jan 25 2024	14.90	0.03	0.20%	15.17	15.17	14.90	9,930
Jan 24 2024	14.87	-0.14	-0.93%	15.13	15.13	14.87	10,935
Jan 23 2024	15.01	0.11	0.74%	14.92	15.15	14.88	25,921
Jan 22 2024	14.90	-0.01	-0.07%	14.89	14.95	14.78	11,219

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions