Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Algoma Central Corporation (ALC.TO)

15.26
+0.01
+(0.07%)
At close: 3:59:58 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 202515.3015.4315.2615.2615.263,991
May 5, 202515.4115.4115.2015.2515.257,800
May 2, 202515.5015.5015.3515.3515.359,400
May 1, 202515.4615.5415.3615.4015.4017,300
Apr 30, 202515.5315.5315.2815.4015.403,800
Apr 29, 202515.3015.5015.2515.5015.509,700
Apr 28, 202515.3415.3815.2515.3815.383,700
Apr 25, 202515.2715.2915.2215.2915.293,000
Apr 24, 202515.2415.3015.1815.1815.182,200
Apr 23, 202515.2515.2715.1615.1815.189,600
Apr 22, 202515.1015.2614.9515.1015.1011,300
Apr 21, 202514.9315.1114.9215.1015.108,400
Apr 17, 202514.8314.9014.8014.8014.802,800
Apr 16, 202515.1215.1214.8514.9514.952,800
Apr 15, 202514.7015.0014.6015.0015.002,600
Apr 14, 202514.7214.7814.6214.6214.624,100
Apr 11, 202514.8614.8714.6014.6414.644,800
Apr 10, 202514.7814.9014.5414.8514.854,100
Apr 9, 202514.1714.9914.1714.9914.998,200
Apr 8, 202515.3715.3714.2314.2314.2325,800
Apr 7, 202514.4014.8214.0714.8214.8219,700
Apr 4, 202515.2015.2014.7014.7014.7025,800
Apr 3, 202515.1215.2615.0515.2615.266,800
Apr 2, 202515.3615.5015.2015.2815.2812,700
Apr 1, 202515.3815.4815.3415.3615.368,300
Mar 31, 202515.2015.3815.2015.3815.3816,000
Mar 28, 202515.2815.3015.1515.2915.296,000
Mar 27, 202515.2015.3015.1815.2715.2718,000
Mar 26, 202515.3515.3715.2515.2515.258,500
Mar 25, 202515.2415.3815.2015.3315.336,300
Mar 24, 202515.2215.3015.2015.2015.204,300
Mar 21, 202515.2015.2915.2015.2615.264,100
Mar 20, 202515.0815.3615.0815.3615.369,600
Mar 19, 202515.0815.1414.9515.0815.088,000
Mar 18, 202515.0115.0314.9314.9814.983,500
Mar 17, 202514.9815.1014.8615.1015.106,500
Mar 14, 202514.9014.9914.8414.9314.936,700
Mar 13, 202514.8114.9514.8114.8514.8513,500
Mar 12, 202514.8115.0914.8114.9914.9910,600
Mar 11, 202514.8214.9314.7414.8614.8619,600
Mar 10, 202514.7114.8614.7114.8414.848,000
Mar 7, 202514.8315.0014.7515.0015.006,100
Mar 6, 202514.8514.8714.7514.7514.752,000
Mar 5, 202514.9114.9214.6814.7514.7512,700
Mar 4, 202514.7514.9114.4214.8114.8119,800
Mar 3, 202515.1015.1014.7714.8114.819,700
Feb 28, 202515.1115.1114.9215.0815.0814,900
Feb 27, 202515.0515.5015.0515.1515.1526,900
Feb 26, 202515.0315.0414.7614.8614.861,700
Feb 25, 202514.6914.9014.6914.8414.845,300
Feb 24, 202515.0015.0014.6614.7514.754,600
Feb 21, 202515.0015.0014.9514.9514.951,600
Feb 20, 202514.9815.0014.8815.0015.005,700
Feb 19, 202515.0015.0314.8714.9214.929,500
Feb 18, 202515.0015.1115.0015.0315.038,100
Feb 14, 2025 0.2 Dividend
Feb 14, 202515.1115.1415.0015.0815.083,200
Feb 13, 202515.4015.4015.2015.2015.008,700
Feb 12, 202515.4215.4215.2015.3415.146,500
Feb 11, 202515.3015.4715.3015.3215.1213,700
Feb 10, 202514.7915.4114.7915.1814.9819,100
Feb 7, 202514.9015.0014.9014.9414.745,200
Feb 6, 202514.9014.9014.8314.9014.7010,500
Feb 5, 202514.9414.9414.8214.8814.684,100
Feb 4, 202514.7814.9114.7814.8014.612,200
Feb 3, 202514.6114.7914.6014.6814.4912,200
Jan 31, 202514.9014.9514.8014.9214.7210,400
Jan 30, 202514.9514.9514.9014.9014.704,600
Jan 29, 202514.9915.0014.9414.9514.752,100
Jan 28, 202514.8215.0014.8215.0014.802,600
Jan 27, 202514.8714.9014.7314.7314.546,500
Jan 24, 202514.8814.8814.8114.8514.651,500
Jan 23, 202514.8314.9514.8214.9514.751,100
Jan 22, 202514.9314.9914.7514.8814.686,500
Jan 21, 202514.6415.0314.6115.0314.834,500
Jan 20, 202514.6714.7014.6014.6014.413,400
Jan 17, 202514.3814.7514.3814.6714.487,300
Jan 16, 202514.4514.5814.4514.5814.393,100
Jan 15, 202514.3914.6014.3914.6014.416,400
Jan 14, 202514.4814.4814.2614.4814.294,200
Jan 13, 202514.4514.5414.3314.4014.219,500
Jan 10, 202514.5914.6514.4214.4214.239,100
Jan 9, 202514.7114.7614.6214.6214.437,400
Jan 8, 202514.8414.8414.6014.7614.576,900
Jan 7, 202514.8014.8514.6714.7914.606,300
Jan 6, 202514.7314.8014.6214.6214.433,700
Jan 3, 202514.6414.7614.6114.6514.465,600
Jan 2, 202514.9014.9014.4714.4714.284,200
Dec 31, 202414.7014.8614.5214.8014.612,200
Dec 30, 202414.4214.5814.2514.5814.3919,200
Dec 27, 202414.4614.5014.4014.5014.317,400
Dec 24, 202414.3714.5014.3714.3714.181,300
Dec 23, 202414.6814.7014.4114.4114.2210,600
Dec 20, 202414.5414.6614.3014.6214.436,000
Dec 19, 202414.7014.7014.4014.4014.2110,500
Dec 18, 202414.7514.8014.7014.7014.5118,300
Dec 17, 202414.7914.7914.6814.7714.585,800
Dec 16, 202414.7414.8314.7014.7014.5119,100
Dec 13, 202414.8314.8314.7614.8214.631,800
Dec 12, 202414.8314.9514.7514.9414.7411,900
Dec 11, 202414.8314.8514.6214.7514.5611,700
Dec 10, 202414.9514.9514.8314.8314.635,400
Dec 9, 202415.0015.0014.8314.8914.698,600
Dec 6, 202415.0515.0514.8214.8214.6312,800
Dec 5, 202415.0015.1415.0015.0714.8713,200
Dec 4, 202415.1015.1015.0115.0414.8412,900
Dec 3, 202415.0815.0915.0015.0214.826,900
Dec 2, 202415.1415.1414.9915.0014.8013,400
Nov 29, 202415.1415.1414.9815.0114.815,700
Nov 28, 202415.0515.0515.0015.0114.817,200
Nov 27, 202415.0915.0915.0015.0114.817,600
Nov 26, 202415.2515.2515.0415.0714.8712,300
Nov 25, 202415.0115.2515.0115.1714.9710,400
Nov 22, 202414.9515.3014.9515.1314.939,600
Nov 21, 202415.1315.1314.9514.9514.7513,000
Nov 20, 202415.2815.2815.1015.1314.933,700
Nov 19, 202415.0415.1915.0415.1914.997,000
Nov 18, 2024 0.19 Dividend
Nov 18, 202415.1115.2515.0015.2115.0115,000
Nov 15, 202415.1115.2015.0815.1414.753,700
Nov 14, 202414.9015.1314.8915.1314.7410,900
Nov 13, 202415.0215.0514.9114.9114.534,900
Nov 12, 202415.0515.1015.0115.0114.631,300
Nov 11, 202415.1115.1314.9714.9714.597,800
Nov 8, 202415.0415.1815.0415.1114.722,800
Nov 7, 202415.2415.2415.0415.1014.716,700
Nov 6, 202415.1515.1715.0315.1114.723,400
Nov 5, 202415.0015.0915.0015.0914.704,700
Nov 4, 202415.1815.5014.8014.9614.5830,900
Nov 1, 202415.1915.2514.9514.9514.5734,100
Oct 31, 202415.0615.3115.0615.1514.765,400
Oct 30, 202415.3915.3915.0315.0314.653,600
Oct 29, 202415.1015.1315.0815.0814.693,800
Oct 28, 202415.0115.4014.8515.0314.6515,000
Oct 25, 202415.1515.1514.9514.9514.575,100
Oct 24, 202414.8915.2014.8915.1814.791,600
Oct 23, 202415.2515.2515.0015.0614.684,700
Oct 22, 202415.2515.3515.0415.2014.814,900
Oct 21, 202415.2715.3915.0515.3915.0012,600
Oct 18, 202415.0215.3815.0215.2314.848,700
Oct 17, 202415.4415.4415.0815.1514.7610,100
Oct 16, 202415.0915.4214.9015.4015.0110,700
Oct 15, 202414.8115.0014.7514.8314.4513,100
Oct 11, 202415.0015.0014.8514.8514.4717,000
Oct 10, 202415.1615.2015.0015.0014.6214,700
Oct 9, 202415.3115.3415.1615.1614.7713,300
Oct 8, 202415.3015.6015.3015.3314.9411,500
Oct 7, 202414.9815.5814.9515.4415.0543,600
Oct 4, 202414.9514.9514.8114.8114.432,800
Oct 3, 202414.8214.8314.7414.8314.457,600
Oct 2, 202414.8714.8914.7814.8914.513,800
Oct 1, 202414.8715.0014.8515.0014.625,800
Sep 30, 202414.7114.9014.7114.8314.452,400
Sep 27, 202414.7514.9514.7014.9214.547,700
Sep 26, 202414.5514.8814.5514.7514.378,700
Sep 25, 202414.4914.5914.4514.5514.1811,100
Sep 24, 202414.3714.4914.3014.4514.086,700
Sep 23, 202414.5014.5014.4014.4214.052,700
Sep 20, 202414.4014.4814.3614.4214.053,400
Sep 19, 202414.4414.5214.3214.3213.954,300
Sep 18, 202414.2814.4414.2814.3013.932,900
Sep 17, 202414.3414.3614.2514.3113.944,600
Sep 16, 202414.4414.4414.3214.3613.993,900
Sep 13, 202414.2914.3514.2914.3513.983,100
Sep 12, 202414.0314.2714.0314.2613.9013,100
Sep 11, 202414.3714.3714.2014.3313.963,400
Sep 10, 202414.4514.4514.2514.2613.909,100
Sep 9, 202414.2214.3214.2214.3213.959,500
Sep 6, 202414.3714.3714.2114.2113.854,200
Sep 5, 202414.2914.4014.2914.3313.964,900
Sep 4, 202414.3014.3714.1614.3013.933,700
Sep 3, 202414.1514.3814.1114.3814.0112,800
Aug 30, 202414.6014.6014.2614.2613.9013,600
Aug 29, 202414.5814.5914.4214.4714.106,200
Aug 28, 202414.5914.5914.4214.4214.05700
Aug 27, 202414.5814.6014.5514.5914.222,600
Aug 26, 202414.5014.5314.4514.4914.128,400
Aug 23, 202414.5414.5414.3514.4814.116,900
Aug 22, 202414.5114.5214.3714.3714.006,500
Aug 21, 202414.5214.5514.5014.5014.133,100
Aug 20, 2024 0.19 Dividend
Aug 20, 202414.5314.6314.5114.5114.143,900
Aug 19, 202414.7714.8114.7014.7414.185,500
Aug 16, 202414.5414.7514.5414.6914.136,800
Aug 15, 202414.4114.7414.4114.7414.185,400
Aug 14, 202414.8014.8014.5614.6114.055,400
Aug 13, 202414.6514.7014.4814.6014.0410,600
Aug 12, 202414.6414.7614.5414.6214.0625,800
Aug 9, 202414.2814.8014.2814.2813.7415,600
Aug 8, 202414.2514.6914.2214.2213.686,800
Aug 7, 202414.2514.3814.2014.2813.745,400
Aug 6, 202414.2214.3514.1614.2313.6921,300
Aug 2, 202414.7014.7214.1014.2613.7235,400
Aug 1, 202414.9915.0314.8114.8214.2612,100
Jul 31, 202415.1515.2014.7114.7114.159,200
Jul 30, 202414.7515.1014.7015.1014.5215,100
Jul 29, 202414.6614.8014.6614.7114.156,000
Jul 26, 202414.3314.8614.3314.7514.1910,900
Jul 25, 202414.3914.4614.3814.4013.855,900
Jul 24, 202414.4014.4214.3214.3213.776,400
Jul 23, 202414.4014.4114.3914.4013.856,000
Jul 22, 202414.4014.4214.3514.4013.854,400
Jul 19, 202414.3014.4514.3014.4013.853,200
Jul 18, 202414.3214.3614.2914.3213.7711,400
Jul 17, 202414.2114.4014.2014.2013.669,300
Jul 16, 202414.1314.3514.1314.2613.7216,300
Jul 15, 202414.1614.3214.0914.1313.5925,600
Jul 12, 202414.1614.1614.0814.1213.587,200
Jul 11, 202414.2014.2014.1014.1013.567,000
Jul 10, 202414.1114.1714.0714.1513.6111,400
Jul 9, 202414.1614.1614.0814.1113.577,300
Jul 8, 202414.2014.2014.1514.1813.642,500
Jul 5, 202414.3814.3814.1214.1513.614,800
Jul 4, 202414.1514.1914.1114.1313.596,400
Jul 3, 202414.1814.2314.1514.1713.635,100
Jul 2, 202414.3314.3314.1514.1513.613,700
Jun 28, 202414.2914.2914.1214.2013.6615,300
Jun 27, 202414.1414.1514.1014.1113.574,500
Jun 26, 202414.3414.3414.1014.1313.594,200
Jun 25, 202414.1114.1614.1014.1213.5827,200
Jun 24, 202414.2014.2014.1114.1113.5723,500
Jun 21, 202414.1414.1714.0814.1713.6312,400
Jun 20, 202414.1414.1414.0914.1413.6020,800
Jun 19, 202414.2414.2414.1314.1313.595,700
Jun 18, 202414.2214.2314.1314.1313.598,800
Jun 17, 202414.1914.2014.1514.1613.629,900
Jun 14, 202414.2514.2514.1914.1913.655,600
Jun 13, 202414.1814.2014.1414.1413.6011,600
Jun 12, 202414.3314.3314.1614.2013.6618,700
Jun 11, 202414.2614.2614.1614.1613.6210,700
Jun 10, 202414.3214.3214.1914.2613.7216,100
Jun 7, 202414.3414.3714.2314.2313.694,200
Jun 6, 202414.1914.3514.1614.2913.7517,300
Jun 5, 202414.1114.2514.1114.1813.6439,300
Jun 4, 202414.3614.3614.1414.1413.6016,400
Jun 3, 202414.3214.3714.1014.1113.5756,500
May 31, 202414.3014.3014.1614.1613.625,000
May 30, 202414.1814.2914.1814.2513.7121,400
May 29, 202414.1814.2514.1014.1013.5629,000
May 28, 202414.2614.3014.1514.1813.6437,600
May 27, 202414.3514.4014.2114.2113.6715,700
May 24, 202414.4014.4514.3414.3813.8326,600
May 23, 202414.5914.5914.3514.3613.819,400
May 22, 202414.4914.5514.3914.4313.8824,700
May 21, 202414.4314.5314.4314.4613.918,600
May 17, 202414.4214.6014.4114.4913.948,300
May 16, 2024 0.19 Dividend
May 16, 202414.5814.5914.3914.4513.9023,000
May 15, 202414.6414.6814.5914.6413.903,200
May 14, 202414.7214.7214.5714.6413.908,900
May 13, 202414.5314.7214.5314.7213.988,800
May 10, 202414.6014.6514.5014.5613.8218,400
May 9, 202414.6714.6714.5714.5713.833,700
May 8, 202414.6514.7014.5614.5613.8216,200
May 7, 202414.7214.7214.6514.6513.913,900
May 6, 202414.6914.7514.5414.7413.9922,500

Related Tickers

WTE.TO Westshore Terminals Investment Corporation
22.29
-2.83%
 
CISS C3is Inc.
3.9300
-3.91%
 
WTSHF Westshore Terminals Investment Corporation
16.26
-4.58%
 
0560.HK CHU KONG SHIP
0.760
0.00%
 
CMRE-PD Costamare Inc.
26.19
+0.39%
 
6198.HK Qingdao Port International Co., Ltd.
5.630
+0.90%
 
DSX Diana Shipping Inc.
1.4300
-3.38%
 
CICOF COSCO SHIPPING Holdings Co., Ltd.
1.3800
0.00%
 
CMRE Costamare Inc.
9.22
-2.54%
 
HSHP Himalaya Shipping Ltd.
5.33
-2.20%