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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.4	18.31	18.31	18.4	18.1	4,612
November 20, 2025	18.18	18.47	18.47	18.5	18.18	2,900
November 19, 2025	18.27	18.3	18.3	18.36	18.27	3,900
November 18, 2025	18.09	18.31	18.31	18.31	18.09	11,425
November 17, 2025	18.28	18.36	18.36	18.43	18.01	9,100
November 14, 2025	18.22	18.5	18.3	18.5	18.1	5,215
November 13, 2025	18.29	18.02	17.83	18.3	18.02	4,100
November 12, 2025	18.28	18.26	18.06	18.3	18.2	3,100
November 11, 2025	18.4	18.25	18.05	18.41	18.25	4,900
November 10, 2025	18.05	18.4	18.2	18.4	18.05	9,904
November 07, 2025	17.73	18	18	18	17.5	9,100
November 06, 2025	17.65	17.55	17.55	17.66	17.5	3,724
November 05, 2025	17.52	17.74	17.74	17.99	17.52	9,632
November 04, 2025	17.9	17.52	17.52	18.01	17.5	5,100
November 03, 2025	17.64	17.98	17.98	18.26	17.5	15,200
October 31, 2025	17.51	17.4	17.4	17.64	17.4	9,942
October 30, 2025	17.59	17.46	17.46	17.59	17.45	3,000
October 29, 2025	17.68	17.63	17.63	17.68	17.4	13,000
October 28, 2025	17.73	17.6	17.6	17.73	17.53	8,100
October 27, 2025	18.28	17.52	17.52	18.28	17.5	5,500
October 24, 2025	17.9	18.01	18.01	18.29	17.89	6,500
October 23, 2025	17.8	17.97	17.97	17.97	17.74	4,723
October 22, 2025	17.81	17.69	17.69	17.81	17.69	1,700
October 21, 2025	17.8	17.76	17.76	17.83	17.55	27,220
October 20, 2025	17.79	17.83	17.83	17.83	17.6	9,600
October 17, 2025	17.49	17.75	17.75	17.75	17.3	12,800

Algoma Central Corporation (ALC.TO) TSX