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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17.37	17.26	17.26	17.54	17.26	6,551
October 15, 2025	17.52	17.5	17.5	17.61	17.5	8,827
October 14, 2025	17.35	17.58	17.58	17.58	17.33	12,300
October 10, 2025	17.3	17.28	17.28	17.47	17.1	7,742
October 09, 2025	17.33	17.4	17.4	17.4	17.25	6,500
October 08, 2025	17.31	17.4	17.4	17.45	17.3	12,743
October 07, 2025	17.03	17.2	17.2	17.35	17	11,500
October 06, 2025	16.91	17.17	17.17	17.17	16.89	9,800
October 03, 2025	16.88	16.76	16.76	16.88	16.62	2,741
October 02, 2025	16.52	16.9	16.9	16.9	16.52	5,945
October 01, 2025	16.67	16.55	16.55	16.69	16.55	6,046
September 30, 2025	16.55	16.7	16.7	16.71	16.5	13,339
September 29, 2025	16.57	16.62	16.62	16.78	16.57	8,100
September 26, 2025	16.41	16.5	16.5	16.65	16.41	8,726
September 25, 2025	16.5	16.35	16.35	16.5	16.31	12,629
September 24, 2025	16.47	16.57	16.57	16.58	16.46	6,100
September 23, 2025	16.97	16.41	16.41	17.06	16.41	8,522
September 22, 2025	17.54	16.63	16.63	17.54	16.61	29,200
September 19, 2025	16.92	16.8	16.8	17.05	16.77	5,934
September 18, 2025	16.99	16.99	16.99	17	16.87	2,300
September 17, 2025	16.99	16.85	16.85	16.99	16.82	2,611
September 16, 2025	16.82	17	17	17	16.8	5,800
September 15, 2025	16.9	16.85	16.85	16.99	16.85	7,500
September 12, 2025	16.87	16.85	16.85	17.04	16.85	3,987
September 11, 2025	16.91	16.95	16.95	17.05	16.91	5,200
September 10, 2025	16.81	16.87	16.87	16.99	16.81	4,500

Algoma Central Corporation (ALC.TO) TSX