Skip to main content
Algoma Central Corporation (TSX:ALC)
Canada flag Canada · Delayed Price · Currency is CAD
18.99
-0.16 (-0.84%)
At close: Dec 5, 2025

Algoma Central Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9719.0218.9018.9918.99-0.84%3,371
Dec 4, 202519.0519.1518.9719.1519.150.42%15,917
Dec 3, 202518.8219.1518.8219.0719.070.79%8,347
Dec 2, 202518.7518.9218.6318.9218.920.21%5,850
Dec 1, 202518.7418.9918.4818.8818.881.56%9,333
Nov 28, 202518.8418.8418.5818.5918.59-0.69%4,382
Nov 27, 202518.7918.8018.6718.7218.720.65%9,902
Nov 26, 202518.4718.6018.4418.6018.600.59%13,972
Nov 25, 202518.3518.4918.3518.4918.491.09%1,550
Nov 24, 202518.2618.4218.2518.2918.29-0.11%3,448
Nov 21, 202518.4018.4018.1018.3118.31-0.87%4,612
Nov 20, 202518.1818.5018.1818.4718.470.93%2,855
Nov 19, 202518.2718.3618.2718.3018.30-0.05%3,851
Nov 18, 202518.0918.3118.0918.3118.31-0.27%11,425
Nov 17, 202518.2818.4318.0118.3618.36-0.76%9,098
Nov 14, 202518.2218.5018.1018.5018.302.66%5,215
Nov 13, 202518.2918.3018.0218.0217.83-1.31%4,077
Nov 12, 202518.2818.3018.2018.2618.060.05%3,063
Nov 11, 202518.4018.4118.2518.2518.05-0.82%4,890
Nov 10, 202518.0518.4018.0518.4018.202.22%9,904
Nov 7, 202517.7318.0017.5018.0017.812.56%9,051
Nov 6, 202517.6517.6617.5017.5517.36-1.07%3,724
Nov 5, 202517.5217.9917.5217.7417.551.26%9,632
Nov 4, 202517.9018.0117.5017.5217.33-2.56%5,064
Nov 3, 202517.6418.2617.5017.9817.793.33%15,193
Oct 31, 202517.5117.6417.4017.4017.21-0.34%9,942
Oct 30, 202517.5917.5917.4517.4617.27-0.96%2,950
Oct 29, 202517.6817.6817.4017.6317.440.17%12,981
Oct 28, 202517.7317.7317.5317.6017.410.46%8,063
Oct 27, 202518.2818.2817.5017.5217.33-2.72%5,462
Oct 24, 202517.9018.2917.8918.0117.820.22%6,451
Oct 23, 202517.8017.9717.7417.9717.781.58%4,723
Oct 22, 202517.8117.8117.6917.6917.50-0.39%1,669
Oct 21, 202517.8017.8317.5517.7617.57-0.39%27,220
Oct 20, 202517.7917.8317.6017.8317.640.45%9,583
Oct 17, 202517.4917.7517.3017.7517.562.84%12,800
Oct 16, 202517.3717.5417.2617.2617.07-1.37%6,551
Oct 15, 202517.5217.6117.5017.5017.31-0.46%8,827
Oct 14, 202517.3517.5817.3317.5817.391.74%12,293
Oct 10, 202517.3017.4717.1017.2817.09-0.69%7,742
Oct 9, 202517.3317.4017.2517.4017.21-6,477
Oct 8, 202517.3117.4517.3017.4017.211.16%12,743
Oct 7, 202517.0317.3517.0017.2017.010.17%11,480
Oct 6, 202516.9117.1716.8917.1716.982.45%9,769
Oct 3, 202516.8816.8816.6216.7616.58-0.83%2,741
Oct 2, 202516.5216.9016.5216.9016.722.11%5,945
Oct 1, 202516.6716.6916.5516.5516.37-0.90%6,046
Sep 30, 202516.5516.7116.5016.7016.520.48%13,339
Sep 29, 202516.5716.7816.5716.6216.440.73%8,058
Sep 26, 202516.4116.6516.4116.5016.320.92%8,726
Sep 25, 202516.5016.5016.3116.3516.17-1.33%12,629
Sep 24, 202516.4716.5816.4616.5716.390.98%6,092
Sep 23, 202516.9717.0616.4116.4116.23-1.32%8,522
Sep 22, 202517.5417.5416.6116.6316.45-1.01%29,180
Sep 19, 202516.9217.0516.7716.8016.62-1.12%5,934
Sep 18, 202516.9917.0016.8716.9916.810.83%2,272
Sep 17, 202516.9916.9916.8216.8516.67-0.88%2,611
Sep 16, 202516.8217.0016.8017.0016.820.89%5,771
Sep 15, 202516.9016.9916.8516.8516.67-7,451
Sep 12, 202516.8717.0416.8516.8516.67-0.59%3,987
Sep 11, 202516.9117.0516.9116.9516.770.47%5,175
Sep 10, 202516.8116.9916.8116.8716.690.18%4,455
Sep 9, 202517.1617.1916.7516.8416.66-2.66%11,563
Sep 8, 202517.3517.5417.1417.3017.11-0.57%10,229
Sep 5, 202517.5317.5717.3517.4017.21-0.71%4,786
Sep 4, 202517.6217.6217.4517.5317.34-0.48%6,338
Sep 3, 202517.4917.6817.4817.6117.42-0.51%6,519
Sep 2, 202517.3017.7517.3017.7017.512.31%26,700
Aug 29, 202517.3417.3717.1717.3017.111.41%8,208
Aug 28, 202517.3317.3317.0517.0616.88-1.50%7,452
Aug 27, 202517.1017.3217.0717.3217.131.11%9,752
Aug 26, 202516.9517.1416.9517.1316.940.76%3,867
Aug 25, 202517.0617.1517.0017.0016.82-0.06%11,969
Aug 22, 202517.1517.1517.0117.0116.83-0.12%5,385
Aug 21, 202517.0117.0917.0017.0316.850.18%7,237
Aug 20, 202517.3017.3017.0017.0016.82-0.70%7,660
Aug 19, 202517.1417.2416.7017.1216.93-1.21%12,897
Aug 18, 202517.5017.5017.0217.3316.94-0.69%25,794
Aug 15, 202517.2717.4517.2017.4517.061.16%9,116
Aug 14, 202517.2517.2517.0517.2516.87-5,330
Aug 13, 202517.0717.2717.0017.2516.871.05%10,280
Aug 12, 202516.7017.0716.6917.0716.692.22%10,290
Aug 11, 202516.6916.7016.6016.7016.330.60%11,485
Aug 8, 202516.5216.6116.5116.6016.230.30%15,738
Aug 7, 202516.5516.5516.4816.5516.180.30%11,476
Aug 6, 202516.4016.5416.3516.5016.131.85%22,991
Aug 5, 202516.2016.2816.0016.2015.84-11,842
Aug 1, 202516.0016.2015.9916.2015.842.40%9,332
Jul 31, 202516.3016.3315.8215.8215.47-3.12%21,754
Jul 30, 202516.4816.4816.3316.3315.97-0.43%7,178
Jul 29, 202516.4016.4616.4016.4016.040.12%5,700
Jul 28, 202516.3516.4016.2916.3816.020.18%3,354
Jul 25, 202516.4616.4616.3316.3515.99-0.61%1,802
Jul 24, 202516.3016.4616.3016.4516.081.11%2,901
Jul 23, 202516.4516.4816.2716.2715.91-1.27%5,437
Jul 22, 202516.4316.5016.3816.4816.110.18%3,593
Jul 21, 202516.4516.4516.3516.4516.080.30%4,688
Jul 18, 202516.3316.4016.3216.4016.040.61%2,220
Jul 17, 202516.4016.4016.3016.3015.94-0.31%7,945
Jul 16, 202516.1916.3716.1916.3515.990.62%8,414