Algoma Central Corporation - ALC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.18	21.34	21.34	21.34	20.91	5,700
February 19, 2026	21.43	21.19	21.19	21.55	21.14	6,000
February 18, 2026	20.77	21.16	21.16	21.18	20.77	6,308
February 17, 2026	21.49	20.77	20.77	21.49	20.5	4,118
February 13, 2026	20.22	20.82	20.82	21.14	20.1	11,632
February 12, 2026	20.94	21.1	20.89	21.35	20.94	10,800
February 11, 2026	20.97	21	21	21	20.8	4,038
February 10, 2026	20.73	21	21	21	20.71	6,533
February 09, 2026	20.97	20.86	20.86	20.98	19.76	10,000
February 06, 2026	20.67	20.75	20.75	20.83	20.3	10,446
February 05, 2026	19.77	20.3	20.3	20.45	19.77	8,339
February 04, 2026	19.74	20.09	20.09	20.32	19.74	8,600
February 03, 2026	19.4	19.7	19.7	19.75	19.4	6,500
February 02, 2026	19.5	19.5	19.5	19.54	18.99	22,800
January 30, 2026	19.5	19.39	19.39	19.51	19.28	4,000
January 29, 2026	19.62	19.5	19.5	19.68	19.43	12,041
January 28, 2026	19.48	19.67	19.67	19.74	19.48	8,600
January 27, 2026	19.6	19.75	19.75	19.75	19.46	10,901
January 26, 2026	19.41	19.6	19.6	19.6	19.4	5,243
January 23, 2026	19.32	19.41	19.41	19.41	19.32	700
January 22, 2026	19.5	19.45	19.45	19.5	19.32	3,373
January 21, 2026	19.49	19.53	19.53	19.53	19.42	4,800
January 20, 2026	19.49	19.49	19.49	19.49	19.26	3,300
January 19, 2026	19.48	19.32	19.32	19.49	19.28	4,800
January 16, 2026	19.53	19.42	19.42	19.53	19.31	4,130
January 15, 2026	19.52	19.39	19.39	19.54	19.39	3,054
January 14, 2026	19.19	19.39	19.39	19.6	19.19	8,673
January 13, 2026	19.26	19.39	19.39	19.77	19.26	13,600
January 12, 2026	19.4	19.2	19.2	19.76	18.99	23,046
January 09, 2026	19.21	19.45	19.45	19.56	19.06	16,200
January 08, 2026	18.95	19.06	19.06	19.11	18.95	3,500
January 07, 2026	18.86	18.93	18.93	19.05	18.86	4,744
January 06, 2026	18.87	19.02	19.02	19.2	18.83	4,644
January 05, 2026	19.01	18.86	18.86	19.02	18.86	6,631
January 02, 2026	18.9	18.99	18.99	18.99	18.85	3,207
December 31, 2025	18.92	18.9	18.9	19.08	18.87	4,123
December 30, 2025	18.93	18.86	18.86	19.08	18.86	1,800
December 29, 2025	18.7	18.93	18.93	18.99	18.31	8,100
December 23, 2025	18.93	18.74	18.74	18.93	18.57	3,000
December 22, 2025	18.99	18.91	18.91	19.1	18.8	4,517
December 19, 2025	18.91	18.9	18.9	18.91	18.9	213
December 18, 2025	19.18	18.91	18.91	19.25	18.91	3,043
December 17, 2025	19.18	19.17	19.17	19.18	19.17	900
December 16, 2025	19.43	19.25	19.25	19.46	19.22	7,339
December 15, 2025	19.31	19.46	19.46	19.46	19.17	6,500
December 12, 2025	19.39	19.4	19.4	19.4	19.14	4,360
December 11, 2025	19.11	19.46	19.46	19.46	19.11	3,532
December 10, 2025	19	19.5	19.5	19.5	19	3,209
December 09, 2025	19.12	19.5	19.5	19.58	19.1	12,228
December 08, 2025	19	19.15	19.15	19.19	18.75	10,600
December 05, 2025	18.97	18.99	18.99	19.02	18.9	3,400
December 04, 2025	19.05	19.15	19.15	19.15	18.97	15,917
December 03, 2025	18.82	19.07	19.07	19.15	18.82	8,347
December 02, 2025	18.75	18.92	18.92	18.92	18.63	5,900
December 01, 2025	18.74	18.88	18.88	18.99	18.48	9,333
November 28, 2025	18.84	18.59	18.59	18.84	18.58	4,400
November 27, 2025	18.79	18.72	18.72	18.8	18.67	9,902
November 26, 2025	18.47	18.6	18.6	18.6	18.44	14,000
November 25, 2025	18.35	18.49	18.49	18.49	18.35	1,600
November 24, 2025	18.26	18.29	18.29	18.42	18.25	3,448

Algoma Central Corporation (ALC.TO) TSX