Skip to main content
Algoma Central Corporation (TSX:ALC)
Canada flag Canada · Delayed Price · Currency is CAD
21.93
-1.92 (-8.05%)
At close: Mar 5, 2026

Algoma Central Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.9923.9921.7021.9321.93-8.05%25,931
Mar 4, 202623.8524.0923.4723.8523.850.04%9,735
Mar 3, 202624.0024.1023.5523.8423.84-0.91%15,070
Mar 2, 202623.7924.1023.2924.0624.060.92%14,863
Feb 27, 202624.0024.0823.2523.8423.84-0.25%28,825
Feb 26, 202623.2323.9023.2323.9023.903.11%10,623
Feb 25, 202623.0023.1922.8823.1823.180.83%8,891
Feb 24, 202623.0023.0022.6522.9922.990.09%10,095
Feb 23, 202621.7523.1521.7522.9722.977.64%54,629
Feb 20, 202621.1821.3420.9121.3421.340.71%5,658
Feb 19, 202621.4321.5521.1421.1921.190.14%5,974
Feb 18, 202620.7721.1820.7721.1621.161.88%6,308
Feb 17, 202621.4921.4920.5020.7720.77-0.24%4,118
Feb 13, 202620.2221.1420.1020.8220.82-1.33%11,632
Feb 12, 202620.9421.3520.9421.1020.890.48%10,759
Feb 11, 202620.9721.0020.8021.0020.79-4,038
Feb 10, 202620.7321.0020.7121.0020.790.67%6,533
Feb 9, 202620.9720.9819.7620.8620.650.53%9,954
Feb 6, 202620.6720.8320.3020.7520.542.22%10,446
Feb 5, 202619.7720.4519.7720.3020.101.05%8,339
Feb 4, 202619.7420.3219.7420.0919.891.98%8,554
Feb 3, 202619.4019.7519.4019.7019.501.03%6,453
Feb 2, 202619.5019.5418.9919.5019.310.57%22,786
Jan 30, 202619.5019.5119.2819.3919.20-0.56%3,995
Jan 29, 202619.6219.6819.4419.5019.31-0.86%12,041
Jan 28, 202619.4819.7419.4819.6719.47-0.41%8,573
Jan 27, 202619.6019.7519.4619.7519.550.77%10,901
Jan 26, 202619.4119.6019.4019.6019.400.98%5,243
Jan 23, 202619.3219.4119.3219.4119.22-0.21%684
Jan 22, 202619.5019.5019.3219.4519.26-0.41%3,373
Jan 21, 202619.4919.5319.4219.5319.340.21%4,788
Jan 20, 202619.4919.4919.2619.4919.300.88%3,261
Jan 19, 202619.4819.4919.2819.3219.13-0.51%4,771
Jan 16, 202619.5319.5319.3119.4219.230.15%4,130
Jan 15, 202619.5219.5419.3919.3919.20-3,054
Jan 14, 202619.1919.6019.1919.3919.20-8,673
Jan 13, 202619.2619.7719.2619.3919.200.99%13,550
Jan 12, 202619.4019.7618.9919.2019.01-1.29%23,046
Jan 9, 202619.2119.5619.0619.4519.262.05%16,167
Jan 8, 202618.9519.1118.9519.0618.870.71%3,454
Jan 7, 202618.8619.0518.8618.9318.74-0.50%4,744
Jan 6, 202618.8719.2018.8319.0218.830.85%4,644
Jan 5, 202619.0119.0218.8618.8618.67-0.68%6,631
Jan 2, 202618.9018.9918.8518.9918.800.48%3,207
Dec 31, 202518.9219.0818.8718.9018.710.21%4,123
Dec 30, 202518.9319.0818.8618.8618.67-0.37%1,793
Dec 29, 202518.7018.9918.3118.9318.741.23%8,058
Dec 24, 202518.5418.7018.4018.7018.51-0.21%3,217
Dec 23, 202518.9318.9318.5718.7418.55-0.90%2,989
Dec 22, 202518.9919.1018.8018.9118.720.05%4,517
Dec 19, 202518.9118.9118.9018.9018.71-0.05%213
Dec 18, 202519.1819.2518.9118.9118.72-1.36%3,043
Dec 17, 202519.1819.1819.1719.1718.98-0.42%852
Dec 16, 202519.4319.4619.2219.2519.06-1.08%7,339
Dec 15, 202519.3119.4619.1719.4619.270.31%6,488
Dec 12, 202519.3919.4019.1419.4019.21-0.31%4,360
Dec 11, 202519.1119.4619.1119.4619.27-0.21%3,532
Dec 10, 202519.0019.5019.0019.5019.31-3,209
Dec 9, 202519.1219.5819.1019.5019.311.83%12,228
Dec 8, 202519.0019.1918.7519.1518.960.84%10,571
Dec 5, 202518.9719.0218.9018.9918.80-0.84%3,371
Dec 4, 202519.0519.1518.9719.1518.960.42%15,917
Dec 3, 202518.8219.1518.8219.0718.880.79%8,347
Dec 2, 202518.7518.9218.6318.9218.730.21%5,850
Dec 1, 202518.7418.9918.4818.8818.691.56%9,333
Nov 28, 202518.8418.8418.5818.5918.40-0.69%4,382
Nov 27, 202518.7918.8018.6718.7218.530.65%9,902
Nov 26, 202518.4718.6018.4418.6018.410.59%13,972
Nov 25, 202518.3518.4918.3518.4918.311.09%1,550
Nov 24, 202518.2618.4218.2518.2918.11-0.11%3,448
Nov 21, 202518.4018.4018.1018.3118.13-0.87%4,612
Nov 20, 202518.1818.5018.1818.4718.290.93%2,855
Nov 19, 202518.2718.3618.2718.3018.12-0.05%3,851
Nov 18, 202518.0918.3118.0918.3118.13-0.27%11,425
Nov 17, 202518.2818.4318.0118.3618.18-0.76%9,098
Nov 14, 202518.2218.5018.1018.5018.122.66%5,215
Nov 13, 202518.2918.3018.0218.0217.65-1.31%4,077
Nov 12, 202518.2818.3018.2018.2617.880.05%3,063
Nov 11, 202518.4018.4118.2518.2517.87-0.82%4,890
Nov 10, 202518.0518.4018.0518.4018.022.22%9,904
Nov 7, 202517.7318.0017.5018.0017.632.56%9,051
Nov 6, 202517.6517.6617.5017.5517.19-1.07%3,724
Nov 5, 202517.5217.9917.5217.7417.371.26%9,632
Nov 4, 202517.9018.0117.5017.5217.16-2.56%5,064
Nov 3, 202517.6418.2617.5017.9817.613.33%15,193
Oct 31, 202517.5117.6417.4017.4017.04-0.34%9,942
Oct 30, 202517.5917.5917.4517.4617.10-0.96%2,950
Oct 29, 202517.6817.6817.4017.6317.270.17%12,981
Oct 28, 202517.7317.7317.5317.6017.240.46%8,063
Oct 27, 202518.2818.2817.5017.5217.16-2.72%5,462
Oct 24, 202517.9018.2917.8918.0117.640.22%6,451
Oct 23, 202517.8017.9717.7417.9717.601.58%4,723
Oct 22, 202517.8117.8117.6917.6917.32-0.39%1,669
Oct 21, 202517.8017.8317.5517.7617.39-0.39%27,220
Oct 20, 202517.7917.8317.6017.8317.460.45%9,583
Oct 17, 202517.4917.7517.3017.7517.382.84%12,800
Oct 16, 202517.3717.5417.2617.2616.90-1.37%6,551
Oct 15, 202517.5217.6117.5017.5017.14-0.46%8,827
Oct 14, 202517.3517.5817.3317.5817.221.74%12,293
Oct 10, 202517.3017.4717.1017.2816.92-0.69%7,742