Algoma Central Corporation (TSX:ALC)
Canada
· Delayed Price · Currency is CAD 21.82
-0.18 (-0.82%)
Apr 28, 2026, 3:59 PM EST
Algoma Central Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.66 | 21.82 | 21.25 | 21.82 | 21.82 | -0.82% | 11,712 |
| Apr 27, 2026 | 22.20 | 22.20 | 21.40 | 22.00 | 22.00 | - | 9,380 |
| Apr 24, 2026 | 21.96 | 22.00 | 21.76 | 22.00 | 22.00 | 0.09% | 1,100 |
| Apr 23, 2026 | 21.30 | 22.00 | 21.30 | 21.98 | 21.98 | 3.19% | 6,307 |
| Apr 22, 2026 | 21.49 | 21.49 | 21.01 | 21.30 | 21.30 | 0.24% | 6,449 |
| Apr 21, 2026 | 21.70 | 21.71 | 21.25 | 21.25 | 21.25 | -1.71% | 2,841 |
| Apr 20, 2026 | 22.00 | 22.01 | 21.61 | 21.62 | 21.62 | 0.56% | 1,533 |
| Apr 17, 2026 | 21.99 | 22.00 | 21.35 | 21.50 | 21.50 | -1.29% | 6,049 |
| Apr 16, 2026 | 21.57 | 21.79 | 21.57 | 21.78 | 21.78 | 0.14% | 3,470 |
| Apr 15, 2026 | 21.69 | 21.75 | 21.50 | 21.75 | 21.75 | - | 3,705 |
| Apr 14, 2026 | 21.54 | 21.90 | 21.50 | 21.75 | 21.75 | 1.59% | 4,831 |
| Apr 13, 2026 | 22.38 | 22.38 | 21.40 | 21.41 | 21.41 | -1.65% | 9,530 |
| Apr 10, 2026 | 21.75 | 22.05 | 21.75 | 21.77 | 21.77 | 0.09% | 4,930 |
| Apr 9, 2026 | 21.07 | 21.77 | 21.07 | 21.75 | 21.75 | 1.49% | 3,059 |
| Apr 8, 2026 | 22.58 | 22.58 | 21.40 | 21.43 | 21.43 | -2.28% | 5,158 |
| Apr 7, 2026 | 22.34 | 22.49 | 21.44 | 21.93 | 21.93 | 1.06% | 10,208 |
| Apr 6, 2026 | 20.95 | 22.28 | 20.88 | 21.70 | 21.70 | 3.93% | 12,225 |
| Apr 2, 2026 | 21.00 | 21.18 | 20.74 | 20.88 | 20.88 | -1.56% | 8,539 |
| Apr 1, 2026 | 21.36 | 21.61 | 21.00 | 21.21 | 21.21 | 0.52% | 10,840 |
| Mar 31, 2026 | 20.70 | 21.25 | 20.50 | 21.10 | 21.10 | 3.48% | 4,023 |
| Mar 30, 2026 | 20.99 | 20.99 | 20.35 | 20.39 | 20.39 | -3.64% | 2,004 |
| Mar 27, 2026 | 20.69 | 21.25 | 20.40 | 21.16 | 21.16 | 2.27% | 6,554 |
| Mar 26, 2026 | 21.01 | 21.06 | 20.69 | 20.69 | 20.69 | -3.86% | 12,130 |
| Mar 25, 2026 | 21.05 | 21.55 | 21.05 | 21.52 | 21.52 | 1.94% | 3,232 |
| Mar 24, 2026 | 21.04 | 21.36 | 20.51 | 21.11 | 21.11 | 0.33% | 10,120 |
| Mar 23, 2026 | 20.00 | 21.39 | 19.99 | 21.04 | 21.04 | 1.11% | 19,765 |
| Mar 20, 2026 | 21.23 | 21.23 | 20.58 | 20.81 | 20.81 | -0.86% | 5,658 |
| Mar 19, 2026 | 21.01 | 21.27 | 20.85 | 20.99 | 20.99 | -0.66% | 3,260 |
| Mar 18, 2026 | 21.50 | 21.50 | 21.01 | 21.13 | 21.13 | -1.35% | 4,358 |
| Mar 17, 2026 | 20.50 | 21.68 | 20.50 | 21.42 | 21.42 | 4.79% | 13,571 |
| Mar 16, 2026 | 20.86 | 20.86 | 20.35 | 20.44 | 20.44 | -0.39% | 9,037 |
| Mar 13, 2026 | 20.68 | 20.69 | 20.23 | 20.52 | 20.52 | -0.92% | 13,788 |
| Mar 12, 2026 | 21.09 | 21.15 | 20.58 | 20.71 | 20.71 | -1.85% | 7,644 |
| Mar 11, 2026 | 21.10 | 21.29 | 21.00 | 21.10 | 21.10 | - | 2,997 |
| Mar 10, 2026 | 21.60 | 21.60 | 20.73 | 21.10 | 21.10 | 2.68% | 6,172 |
| Mar 9, 2026 | 20.99 | 21.00 | 20.11 | 20.55 | 20.55 | -2.84% | 13,211 |
| Mar 6, 2026 | 22.05 | 22.12 | 20.86 | 21.15 | 21.15 | -3.56% | 40,580 |
| Mar 5, 2026 | 23.99 | 23.99 | 21.70 | 21.93 | 21.93 | -8.05% | 25,931 |
| Mar 4, 2026 | 23.85 | 24.09 | 23.47 | 23.85 | 23.85 | 0.04% | 9,735 |
| Mar 3, 2026 | 24.00 | 24.10 | 23.55 | 23.84 | 23.84 | -0.91% | 15,070 |
| Mar 2, 2026 | 23.79 | 24.10 | 23.29 | 24.06 | 24.06 | 0.92% | 14,863 |
| Feb 27, 2026 | 24.00 | 24.08 | 23.25 | 23.84 | 23.84 | -0.25% | 28,825 |
| Feb 26, 2026 | 23.23 | 23.90 | 23.23 | 23.90 | 23.90 | 3.11% | 10,623 |
| Feb 25, 2026 | 23.00 | 23.19 | 22.88 | 23.18 | 23.18 | 0.83% | 8,891 |
| Feb 24, 2026 | 23.00 | 23.00 | 22.65 | 22.99 | 22.99 | 0.09% | 10,095 |
| Feb 23, 2026 | 21.75 | 23.15 | 21.75 | 22.97 | 22.97 | 7.64% | 54,629 |
| Feb 20, 2026 | 21.18 | 21.34 | 20.91 | 21.34 | 21.34 | 0.71% | 5,658 |
| Feb 19, 2026 | 21.43 | 21.55 | 21.14 | 21.19 | 21.19 | 0.14% | 5,974 |
| Feb 18, 2026 | 20.77 | 21.18 | 20.77 | 21.16 | 21.16 | 1.88% | 6,308 |
| Feb 17, 2026 | 21.49 | 21.49 | 20.50 | 20.77 | 20.77 | -0.24% | 4,118 |
| Feb 13, 2026 | 20.22 | 21.14 | 20.10 | 20.82 | 20.82 | -1.33% | 11,632 |
| Feb 12, 2026 | 20.94 | 21.35 | 20.94 | 21.10 | 20.89 | 0.48% | 10,759 |
| Feb 11, 2026 | 20.97 | 21.00 | 20.80 | 21.00 | 20.79 | - | 4,038 |
| Feb 10, 2026 | 20.73 | 21.00 | 20.71 | 21.00 | 20.79 | 0.67% | 6,533 |
| Feb 9, 2026 | 20.97 | 20.98 | 19.76 | 20.86 | 20.65 | 0.53% | 9,954 |
| Feb 6, 2026 | 20.67 | 20.83 | 20.30 | 20.75 | 20.54 | 2.22% | 10,446 |
| Feb 5, 2026 | 19.77 | 20.45 | 19.77 | 20.30 | 20.10 | 1.05% | 8,339 |
| Feb 4, 2026 | 19.74 | 20.32 | 19.74 | 20.09 | 19.89 | 1.98% | 8,554 |
| Feb 3, 2026 | 19.40 | 19.75 | 19.40 | 19.70 | 19.50 | 1.03% | 6,453 |
| Feb 2, 2026 | 19.50 | 19.54 | 18.99 | 19.50 | 19.31 | 0.57% | 22,786 |
| Jan 30, 2026 | 19.50 | 19.51 | 19.28 | 19.39 | 19.20 | -0.56% | 3,995 |
| Jan 29, 2026 | 19.62 | 19.68 | 19.44 | 19.50 | 19.31 | -0.86% | 12,041 |
| Jan 28, 2026 | 19.48 | 19.74 | 19.48 | 19.67 | 19.47 | -0.41% | 8,573 |
| Jan 27, 2026 | 19.60 | 19.75 | 19.46 | 19.75 | 19.55 | 0.77% | 10,901 |
| Jan 26, 2026 | 19.41 | 19.60 | 19.40 | 19.60 | 19.40 | 0.98% | 5,243 |
| Jan 23, 2026 | 19.32 | 19.41 | 19.32 | 19.41 | 19.22 | -0.21% | 684 |
| Jan 22, 2026 | 19.50 | 19.50 | 19.32 | 19.45 | 19.26 | -0.41% | 3,373 |
| Jan 21, 2026 | 19.49 | 19.53 | 19.42 | 19.53 | 19.34 | 0.21% | 4,788 |
| Jan 20, 2026 | 19.49 | 19.49 | 19.26 | 19.49 | 19.30 | 0.88% | 3,261 |
| Jan 19, 2026 | 19.48 | 19.49 | 19.28 | 19.32 | 19.13 | -0.51% | 4,771 |
| Jan 16, 2026 | 19.53 | 19.53 | 19.31 | 19.42 | 19.23 | 0.15% | 4,130 |
| Jan 15, 2026 | 19.52 | 19.54 | 19.39 | 19.39 | 19.20 | - | 3,054 |
| Jan 14, 2026 | 19.19 | 19.60 | 19.19 | 19.39 | 19.20 | - | 8,673 |
| Jan 13, 2026 | 19.26 | 19.77 | 19.26 | 19.39 | 19.20 | 0.99% | 13,550 |
| Jan 12, 2026 | 19.40 | 19.76 | 18.99 | 19.20 | 19.01 | -1.29% | 23,046 |
| Jan 9, 2026 | 19.21 | 19.56 | 19.06 | 19.45 | 19.26 | 2.05% | 16,167 |
| Jan 8, 2026 | 18.95 | 19.11 | 18.95 | 19.06 | 18.87 | 0.71% | 3,454 |
| Jan 7, 2026 | 18.86 | 19.05 | 18.86 | 18.93 | 18.74 | -0.50% | 4,744 |
| Jan 6, 2026 | 18.87 | 19.20 | 18.83 | 19.02 | 18.83 | 0.85% | 4,644 |
| Jan 5, 2026 | 19.01 | 19.02 | 18.86 | 18.86 | 18.67 | -0.68% | 6,631 |
| Jan 2, 2026 | 18.90 | 18.99 | 18.85 | 18.99 | 18.80 | 0.48% | 3,207 |
| Dec 31, 2025 | 18.92 | 19.08 | 18.87 | 18.90 | 18.71 | 0.21% | 4,123 |
| Dec 30, 2025 | 18.93 | 19.08 | 18.86 | 18.86 | 18.67 | -0.37% | 1,793 |
| Dec 29, 2025 | 18.70 | 18.99 | 18.31 | 18.93 | 18.74 | 1.23% | 8,058 |
| Dec 24, 2025 | 18.54 | 18.70 | 18.40 | 18.70 | 18.51 | -0.21% | 3,217 |
| Dec 23, 2025 | 18.93 | 18.93 | 18.57 | 18.74 | 18.55 | -0.90% | 2,989 |
| Dec 22, 2025 | 18.99 | 19.10 | 18.80 | 18.91 | 18.72 | 0.05% | 4,517 |
| Dec 19, 2025 | 18.91 | 18.91 | 18.90 | 18.90 | 18.71 | -0.05% | 213 |
| Dec 18, 2025 | 19.18 | 19.25 | 18.91 | 18.91 | 18.72 | -1.36% | 3,043 |
| Dec 17, 2025 | 19.18 | 19.18 | 19.17 | 19.17 | 18.98 | -0.42% | 852 |
| Dec 16, 2025 | 19.43 | 19.46 | 19.22 | 19.25 | 19.06 | -1.08% | 7,339 |
| Dec 15, 2025 | 19.31 | 19.46 | 19.17 | 19.46 | 19.27 | 0.31% | 6,488 |
| Dec 12, 2025 | 19.39 | 19.40 | 19.14 | 19.40 | 19.21 | -0.31% | 4,360 |
| Dec 11, 2025 | 19.11 | 19.46 | 19.11 | 19.46 | 19.27 | -0.21% | 3,532 |
| Dec 10, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.31 | - | 3,209 |
| Dec 9, 2025 | 19.12 | 19.58 | 19.10 | 19.50 | 19.31 | 1.83% | 12,228 |
| Dec 8, 2025 | 19.00 | 19.19 | 18.75 | 19.15 | 18.96 | 0.84% | 10,571 |
| Dec 5, 2025 | 18.97 | 19.02 | 18.90 | 18.99 | 18.80 | -0.84% | 3,371 |
| Dec 4, 2025 | 19.05 | 19.15 | 18.97 | 19.15 | 18.96 | 0.42% | 15,917 |
| Dec 3, 2025 | 18.82 | 19.15 | 18.82 | 19.07 | 18.88 | 0.79% | 8,347 |