Dark

ALC
ALGOMA CENTRAL CORP
stock TSE

Inactive

Aug 2, 2024

14.26CAD-3.779%(-0.56)35,375

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	14.7000	14.7200	14.1000	14.2600	-3.779%	35,375	0.000%
2024-08-01	14.9900	15.0300	14.8100	14.8200	+0.748%	12,124	-3.779%
2024-07-31	15.1500	15.2000	14.7100	14.7100	-2.583%	9,191	-3.059%
2024-07-30	14.7500	15.1000	14.7000	15.1000	+2.651%	15,062	-5.563%
2024-07-29	14.6600	14.8000	14.6600	14.7100	-0.271%	5,991	-3.059%
2024-07-26	14.3300	14.8600	14.3300	14.7500	+2.431%	10,880	-3.322%
2024-07-25	14.3800	14.4600	14.3800	14.4000	+0.559%	5,862	-0.972%
2024-07-24	14.4000	14.4200	14.3200	14.3200	-0.556%	6,428	-0.419%
2024-07-23	14.4000	14.4100	14.3800	14.4000	0.000%	6,027	-0.972%
2024-07-22	14.4000	14.4200	14.3500	14.4000	0.000%	4,363	-0.972%
2024-07-19	14.3000	14.4500	14.3000	14.4000	+0.559%	3,212	-0.972%
2024-07-18	14.3200	14.3600	14.2900	14.3200	+0.845%	11,359	-0.419%
2024-07-17	14.2100	14.4000	14.2000	14.2000	-0.421%	9,277	+0.423%
2024-07-16	14.1300	14.3500	14.1300	14.2600	+0.920%	16,312	0.000%
2024-07-15	14.1500	14.3200	14.0900	14.1300	+0.071%	25,568	+0.920%
2024-07-12	14.1600	14.1600	14.0800	14.1200	+0.142%	7,200	+0.992%
2024-07-11	14.2000	14.2000	14.1000	14.1000	-0.353%	6,985	+1.135%
2024-07-10	14.1100	14.1700	14.0700	14.1500	+0.283%	11,377	+0.777%
2024-07-09	14.1600	14.1600	14.0800	14.1100	-0.494%	7,340	+1.063%
2024-07-08	14.2000	14.2000	14.1500	14.1800	+0.212%	2,508	+0.564%
2024-07-05	14.3800	14.3800	14.1200	14.1500	+0.142%	4,756	+0.777%
2024-07-04	14.1500	14.1900	14.1100	14.1300	-0.282%	6,443	+0.920%
2024-07-03	14.1800	14.2300	14.1500	14.1700	+0.141%	5,062	+0.635%
2024-07-02	14.3300	14.3300	14.1500	14.1500	-0.352%	3,719	+0.777%
2024-06-28	14.2900	14.2900	14.1200	14.2000	+0.638%	15,296	+0.423%
2024-06-27	14.1400	14.1500	14.1000	14.1100	-0.142%	4,484	+1.063%
2024-06-26	14.3400	14.3400	14.1000	14.1300	+0.071%	4,200	+0.920%
2024-06-25	14.1100	14.1600	14.1000	14.1200	+0.071%	27,215	+0.992%
2024-06-24	14.2000	14.2000	14.1100	14.1100	-0.353%	23,500	+1.063%
2024-06-21	14.1400	14.1600	14.0800	14.1600	+0.141%	12,400	+0.706%
2024-06-20	14.1400	14.1400	14.0900	14.1400	+0.071%	20,797	+0.849%
2024-06-19	14.2400	14.2400	14.1300	14.1300	0.000%	5,692	+0.920%
2024-06-18	14.2200	14.2300	14.1300	14.1300	-0.212%	8,815	+0.920%
2024-06-17	14.1900	14.2000	14.1500	14.1600	-0.211%	9,852	+0.706%
2024-06-14	14.2500	14.2500	14.1900	14.1900	+0.354%	5,610	+0.493%
2024-06-13	14.1800	14.2000	14.1400	14.1400	-0.423%	11,586	+0.849%
2024-06-12	14.3300	14.3300	14.1600	14.2000	+0.282%	18,725	+0.423%
2024-06-11	14.2600	14.2600	14.1600	14.1600	-0.701%	10,662	+0.706%
2024-06-10	14.3200	14.3200	14.1900	14.2600	+0.211%	16,121	0.000%
2024-06-07	14.3400	14.3700	14.2300	14.2300	-0.420%	4,239	+0.211%
2024-06-06	14.1900	14.3500	14.1600	14.2900	+0.776%	17,262	-0.210%
2024-06-05	14.1100	14.2500	14.1100	14.1800	+0.283%	39,300	+0.564%
2024-06-04	14.3600	14.3600	14.1400	14.1400	+0.213%	16,449	+0.849%
2024-06-03	14.3200	14.3700	14.1000	14.1100	-0.353%	56,515	+1.063%
2024-05-31	14.3000	14.3000	14.1600	14.1600	-0.632%	4,977	+0.706%
2024-05-30	14.1800	14.2900	14.1800	14.2500	+1.064%	21,416	+0.070%
2024-05-29	14.1800	14.2500	14.1000	14.1000	-0.564%	29,027	+1.135%
2024-05-28	14.2600	14.3000	14.1500	14.1800	-0.211%	37,623	+0.564%
2024-05-27	14.3500	14.4000	14.2100	14.2100	-1.182%	15,736	+0.352%
2024-05-24	14.4000	14.4500	14.3400	14.3800	+0.139%	26,558	-0.834%
2024-05-23	14.5900	14.5900	14.3500	14.3600	-0.485%	9,432	-0.696%
2024-05-22	14.4900	14.5500	14.3900	14.4300	-0.207%	24,685	-1.178%
2024-05-21	14.4300	14.5300	14.4300	14.4600	-0.207%	8,632	-1.383%
2024-05-17	14.4200	14.6000	14.4100	14.4900	+0.277%	8,306	-1.587%
2024-05-16	14.5800	14.5900	14.3900	14.4500	-1.298%	22,975	-1.315%
2024-05-15	14.6400	14.6800	14.5900	14.6400	0.000%	3,218	-2.596%
2024-05-14	14.7200	14.7200	14.5700	14.6400	-0.543%	8,915	-2.596%
2024-05-13	14.5300	14.7200	14.5300	14.7200	+1.099%	8,772	-3.125%
2024-05-10	14.6000	14.6500	14.5000	14.5600	-0.069%	18,361	-2.060%
2024-05-09	14.6700	14.6700	14.5700	14.5700	+0.069%	3,705	-2.128%
2024-05-08	14.6500	14.7000	14.5600	14.5600	-0.614%	16,183	-2.060%
2024-05-07	14.7200	14.7200	14.6500	14.6500	-0.611%	3,946	-2.662%
2024-05-06	14.6900	14.7500	14.5400	14.7400	+1.028%	22,501	-3.256%
2024-05-02	14.6700	14.7300	14.5400	14.5900	-0.545%	12,392	-2.262%
2024-05-01	14.8300	14.8300	14.6000	14.6700	+0.825%	1,115	-2.795%
2024-04-30	14.6200	14.6200	14.4500	14.5500	+0.483%	7,454	-1.993%
2024-04-29	14.6200	14.7100	14.4500	14.4800	-0.822%	20,797	-1.519%
2024-04-26	14.7800	14.7800	14.6000	14.6000	-0.815%	14,266	-2.329%
2024-04-24	14.8800	14.8800	14.7000	14.7200	+0.068%	1,681	-3.125%
2024-04-23	14.7000	14.7900	14.6700	14.7100	-0.271%	6,995	-3.059%
2024-04-22	14.9000	14.9000	14.7500	14.7500	-0.940%	4,388	-3.322%
2024-04-19	14.6500	14.8900	14.6500	14.8900	+1.224%	4,950	-4.231%
2024-04-18	14.8000	14.8200	14.7000	14.7100	-1.605%	5,451	-3.059%
2024-04-16	14.7500	14.9500	14.7200	14.9500	+1.356%	5,748	-4.615%
2024-04-15	14.9000	14.9500	14.7500	14.7500	-1.338%	5,800	-3.322%
2024-04-12	14.9000	14.9500	14.7000	14.9500	+0.538%	4,739	-4.615%
2024-04-11	14.9000	14.9250	14.8000	14.8700	+0.135%	4,017	-4.102%
2024-04-10	14.8400	14.8500	14.8000	14.8500	+0.067%	800	-3.973%
2024-04-09	15.0800	15.0800	14.8400	14.8400	-1.592%	4,403	-3.908%
2024-04-08	14.8600	15.0800	14.8600	15.0800	+1.480%	52,611	-5.438%
2024-04-05	14.8100	14.8600	14.8100	14.8600	+0.067%	3,450	-4.038%
2024-04-04	14.7100	14.8500	14.7000	14.8500	+0.952%	3,605	-3.973%
2024-04-03	14.7500	14.8300	14.7000	14.7100	-0.339%	7,297	-3.059%
2024-04-02	14.9200	14.9400	14.7500	14.7600	-0.906%	15,616	-3.388%
2024-04-01	14.9000	15.0100	14.8000	14.8950	+0.506%	12,308	-4.263%
2024-03-28	14.8900	14.8900	14.7800	14.8200	+0.271%	6,267	-3.779%
2024-03-27	14.8200	14.9000	14.7600	14.7800	-0.805%	3,085	-3.518%
2024-03-26	14.9600	15.0400	14.8500	14.9000	+0.337%	7,135	-4.295%
2024-03-25	14.8800	14.9200	14.8000	14.8500	+0.338%	5,532	-3.973%
2024-03-22	14.8000	14.9000	14.6000	14.8000	0.000%	13,773	-3.649%
2024-03-21	14.9100	14.9100	14.8000	14.8000	0.000%	13,154	-3.649%
2024-03-20	14.8400	14.9000	14.8000	14.8000	-0.068%	4,201	-3.649%
2024-03-19	14.9000	14.9000	14.8000	14.8100	-0.336%	5,600	-3.714%
2024-03-15	14.8300	14.9300	14.7700	14.8600	+0.135%	8,830	-4.038%
2024-03-14	15.0100	15.0100	14.7700	14.8400	0.000%	5,241	-3.908%
2024-03-13	14.9900	15.0000	14.7900	14.8400	-0.935%	73,122	-3.908%
2024-03-12	14.9900	14.9900	14.9300	14.9800	+0.402%	4,928	-4.806%
2024-03-11	14.9000	14.9700	14.8800	14.9200	+0.471%	4,968	-4.424%
2024-03-07	14.9700	14.9900	14.8500	14.8500	-0.735%	2,275	-3.973%
2024-03-06	15.0000	15.0000	14.7700	14.9600	-0.200%	18,992	-4.679%
2024-03-04	15.0300	15.0300	14.9000	14.9900	+0.875%	6,552	-4.870%
2024-03-01	14.8900	15.0000	14.8500	14.8600	-0.201%	6,567	-4.038%
2024-02-29	14.9500	14.9800	14.8500	14.8900	-0.733%	9,780	-4.231%
2024-02-28	15.3900	15.3900	14.9000	15.0000	-0.266%	6,122	-4.933%
2024-02-27	15.0500	15.0500	14.9700	15.0400	+0.133%	3,575	-5.186%
2024-02-26	15.3900	15.3900	14.9700	15.0200	-0.923%	8,411	-5.060%
2024-02-23	15.0100	15.2500	15.0100	15.1600	+0.999%	11,501	-5.937%
2024-02-22	15.1100	15.1800	15.0000	15.0100	-0.596%	6,085	-4.997%
2024-02-21	15.0500	15.1700	15.0000	15.1000	+0.332%	16,395	-5.563%
2024-02-20	15.1600	15.1800	15.0300	15.0500	-0.331%	3,261	-5.249%
2024-02-16	15.1700	15.1700	15.0000	15.1000	-0.264%	7,852	-5.563%
2024-02-15	15.1000	15.1500	15.0100	15.1400	-0.395%	13,511	-5.812%
2024-02-14	15.3700	15.3700	15.1900	15.2000	+0.198%	11,625	-6.184%
2024-02-13	15.2400	15.2400	15.0500	15.1700	+0.331%	6,033	-5.999%
2024-02-12	15.2100	15.2200	15.0900	15.1200	-0.526%	11,828	-5.688%
2024-02-09	15.3100	15.3100	15.0400	15.2000	+0.066%	6,654	-6.184%
2024-02-08	15.2300	15.3100	15.1400	15.1900	-0.393%	4,214	-6.122%
2024-02-07	15.2600	15.3000	15.1000	15.2500	+0.263%	17,520	-6.492%
2024-02-06	15.0500	15.2700	15.0500	15.2100	+1.198%	9,175	-6.246%
2024-02-05	15.3100	15.3100	15.0000	15.0300	-1.118%	17,727	-5.123%
2024-02-02	15.4400	15.4400	15.2000	15.2000	-0.393%	9,221	-6.184%
2024-02-01	15.3000	15.5800	15.2400	15.2600	-0.716%	22,248	-6.553%
2024-01-31	15.1900	15.3700	15.1500	15.3700	+1.788%	25,080	-7.222%
2024-01-30	15.1600	15.1600	15.0000	15.1000	+0.533%	9,066	-5.563%
2024-01-29	15.0400	15.1300	14.9900	15.0200	+0.772%	22,449	-5.060%
2024-01-26	15.0300	15.0300	14.8800	14.9050	+0.034%	13,303	-4.327%
2024-01-25	15.1700	15.1700	14.9000	14.9000	+0.202%	9,930	-4.295%
2024-01-24	15.1300	15.1300	14.8700	14.8700	-0.933%	10,935	-4.102%
2024-01-23	14.9200	15.1500	14.8800	15.0100	+0.738%	25,921	-4.997%
2024-01-22	14.8900	14.9500	14.7800	14.9000	-0.067%	11,219	-4.295%
2024-01-19	14.9200	14.9200	14.8000	14.9100	+0.404%	12,846	-4.359%
2024-01-18	14.8600	14.9400	14.8500	14.8500	-0.336%	17,772	-3.973%
2024-01-17	15.0000	15.0000	14.9000	14.9000	-0.667%	21,804	-4.295%
2024-01-16	14.9900	15.0000	14.8900	15.0000	+0.570%	14,104	-4.933%
2024-01-15	14.8500	14.9600	14.8000	14.9150	+0.845%	23,418	-4.392%
2024-01-12	14.7200	14.9150	14.7200	14.7900	-0.202%	14,483	-3.584%
2024-01-11	14.9000	14.9100	14.8200	14.8200	-0.403%	5,872	-3.779%
2024-01-10	14.9800	14.9800	14.8000	14.8800	+0.745%	8,500	-4.167%
2024-01-09	14.9000	14.9000	14.7700	14.7700	-1.005%	9,729	-3.453%
2024-01-08	14.9900	14.9900	14.7500	14.9200	+0.201%	11,650	-4.424%
2024-01-05	14.9400	15.0000	14.8400	14.8900	-0.268%	7,501	-4.231%
2024-01-04	15.0000	15.0000	14.9000	14.9300	-0.400%	42,167	-4.488%
2024-01-03	14.9100	15.0000	14.8200	14.9900	+0.402%	13,660	-4.870%
2024-01-02	15.0000	15.0000	14.8000	14.9300	-0.134%	7,302	-4.488%
2023-12-29	14.9900	15.0000	14.7900	14.9500	-0.267%	4,360	-4.615%
2023-12-28	14.9800	15.0000	14.9500	14.9900	+0.201%	5,210	-4.870%
2023-12-27	15.0000	15.0000	14.8600	14.9600	-0.200%	2,158	-4.679%
2023-12-22	14.9400	15.0000	14.7700	14.9900	+0.335%	16,980	-4.870%
2023-12-21	14.7400	14.9900	14.7400	14.9400	+0.810%	4,889	-4.552%
2023-12-20	14.7000	15.0000	14.7000	14.8200	+0.816%	11,730	-3.779%
2023-12-19	15.0000	15.0000	14.6000	14.7000	-2.000%	16,229	-2.993%
2023-12-18	14.8800	15.0700	14.8000	15.0000	+0.806%	5,121	-4.933%
2023-12-15	14.7600	15.1100	14.7600	14.8800	+0.135%	9,632	-4.167%
2023-12-14	15.1600	15.2000	14.8600	14.8600	-1.328%	21,453	-4.038%
2023-12-13	15.0100	15.1300	14.9900	15.0600	+0.066%	4,938	-5.312%
2023-12-12	15.0100	15.1600	15.0100	15.0500	+0.133%	5,998	-5.249%
2023-12-08	15.2000	15.2000	15.0000	15.0300	-1.118%	4,624	-5.123%
2023-12-07	15.0800	15.2850	15.0800	15.2000	+1.198%	4,403	-6.184%
2023-12-06	15.1500	15.2500	15.0200	15.0200	-0.858%	8,201	-5.060%
2023-12-05	15.1300	15.2100	15.0800	15.1500	+0.265%	6,386	-5.875%
2023-12-04	15.0200	15.5000	15.0200	15.1100	+0.332%	9,052	-5.625%
2023-12-01	15.2500	15.4450	15.0200	15.0600	-1.825%	18,782	-5.312%
2023-11-30	15.0000	15.3400	14.8400	15.3400	+3.300%	23,060	-7.040%
2023-11-29	14.6000	14.8500	14.5900	14.8500	+1.782%	14,507	-3.973%
2023-11-28	14.5800	14.5900	14.5800	14.5900	+0.069%	5,473	-2.262%
2023-11-27	14.7000	14.7000	14.5000	14.5800	-0.274%	13,467	-2.195%
2023-11-24	14.6500	14.7000	14.6000	14.6200	+0.412%	3,016	-2.462%
2023-11-23	14.5600	14.6400	14.5600	14.5600	-0.410%	3,570	-2.060%
2023-11-22	14.6600	14.7000	14.6000	14.6200	+0.274%	6,275	-2.462%
2023-11-21	14.5400	14.7600	14.5100	14.5800	-0.342%	4,041	-2.195%
2023-11-20	14.7800	14.7800	14.4900	14.6300	-0.137%	13,443	-2.529%
2023-11-17	14.5000	14.7500	14.5000	14.6500	+0.895%	5,150	-2.662%
2023-11-16	14.6400	14.6500	14.5000	14.5200	-1.157%	5,166	-1.791%
2023-11-15	14.8100	14.8100	14.6200	14.6900	-0.944%	8,698	-2.927%
2023-11-14	14.4900	14.9400	14.4900	14.8300	+2.488%	10,730	-3.844%
2023-11-13	14.5300	14.5600	14.4500	14.4700	+0.138%	7,876	-1.451%
2023-11-10	14.6100	14.6100	14.4500	14.4500	-1.095%	16,549	-1.315%
2023-11-09	14.7100	14.7100	14.5400	14.6100	+0.068%	7,850	-2.396%
2023-11-08	14.6000	14.6900	14.5700	14.6000	0.000%	4,000	-2.329%
2023-11-07	14.5400	14.6000	14.4800	14.6000	+0.620%	9,158	-2.329%
2023-11-06	14.6100	14.6100	14.5100	14.5100	-0.888%	2,873	-1.723%
2023-11-03	14.6800	14.7500	14.6400	14.6400	+0.343%	10,626	-2.596%
2023-11-02	14.6100	14.7100	14.5100	14.5900	+0.275%	11,350	-2.262%
2023-11-01	14.7000	14.7000	14.4400	14.5500	-0.953%	4,025	-1.993%
2023-10-31	14.3200	14.6900	14.3200	14.6900	+1.802%	8,522	-2.927%
2023-10-30	14.4500	14.4500	14.3800	14.4300	0.000%	2,314	-1.178%
2023-10-27	14.4400	14.5700	14.4300	14.4300	-0.138%	6,512	-1.178%
2023-10-26	14.1500	14.5000	14.1400	14.4500	+1.404%	10,336	-1.315%
2023-10-25	14.4700	14.4700	14.2500	14.2500	-1.110%	10,319	+0.070%
2023-10-24	14.4100	14.4500	14.4000	14.4100	+0.069%	6,913	-1.041%
2023-10-23	14.5800	14.6100	14.4000	14.4000	-1.099%	4,101	-0.972%
2023-10-20	14.5000	14.5900	14.4400	14.5600	+0.901%	7,050	-2.060%
2023-10-19	14.5100	14.6000	14.3600	14.4300	-0.825%	5,362	-1.178%
2023-10-18	14.7000	14.7000	14.5500	14.5500	-0.206%	4,707	-1.993%
2023-10-17	14.6000	14.6200	14.4900	14.5800	-0.546%	8,792	-2.195%
2023-10-16	14.6100	14.6600	14.3000	14.6600	+0.756%	5,943	-2.729%
2023-10-13	14.7000	14.7000	14.5500	14.5500	0.000%	3,515	-1.993%
2023-10-12	14.8300	14.8300	14.5400	14.5500	-0.750%	18,356	-1.993%
2023-10-11	14.9700	14.9700	14.6500	14.6600	-0.610%	3,744	-2.729%
2023-10-10	14.8800	14.9000	14.6800	14.7500	+0.340%	4,590	-3.322%
2023-10-06	14.8100	14.8100	14.7000	14.7000	-0.743%	5,792	-2.993%
2023-10-05	14.7600	14.8100	14.6700	14.8100	-0.067%	1,834	-3.714%
2023-10-04	14.9400	14.9400	14.8200	14.8200	-0.336%	9,678	-3.779%
2023-10-03	14.7900	14.8700	14.7400	14.8700	+0.135%	7,956	-4.102%
2023-10-02	14.9600	14.9700	14.7800	14.8500	+0.883%	5,058	-3.973%
2023-09-29	14.7800	14.8800	14.7200	14.7200	-0.875%	8,420	-3.125%
2023-09-28	14.8100	14.8500	14.8000	14.8500	0.000%	9,570	-3.973%
2023-09-27	14.9500	14.9500	14.8200	14.8500	-0.067%	1,911	-3.973%
2023-09-26	14.9500	15.0000	14.8100	14.8600	-0.867%	13,344	-4.038%
2023-09-25	15.0500	15.0500	14.9600	14.9900	-0.465%	27,910	-4.870%
2023-09-22	15.0800	15.1000	15.0000	15.0600	+0.200%	3,030	-5.312%
2023-09-21	15.0200	15.0900	15.0000	15.0300	-0.066%	4,901	-5.123%
2023-09-20	15.1000	15.1000	15.0200	15.0400	-0.463%	2,830	-5.186%
2023-09-19	15.2000	15.2000	15.1000	15.1100	-0.592%	5,507	-5.625%
2023-09-18	15.4600	15.4600	15.0500	15.2000	+1.064%	8,241	-6.184%
2023-09-15	15.0500	15.1400	15.0300	15.0400	-0.066%	1,385	-5.186%
2023-09-14	15.0900	15.1000	15.0500	15.0500	-0.265%	4,000	-5.249%
2023-09-13	15.0400	15.1200	15.0400	15.0900	+0.869%	11,700	-5.500%
2023-09-12	14.9600	15.0900	14.9500	14.9600	-0.466%	5,000	-4.679%
2023-09-11	15.0500	15.1000	14.8900	15.0300	+0.267%	15,611	-5.123%
2023-09-08	15.0000	15.0500	14.9300	14.9900	-0.133%	3,103	-4.870%
2023-09-07	15.0800	15.0800	14.9000	15.0100	-0.199%	12,762	-4.997%
2023-09-06	15.0600	15.0600	14.9600	15.0400	-0.397%	8,537	-5.186%
2023-09-05	15.2900	15.2900	15.0600	15.1000	-1.048%	4,748	-5.563%
2023-09-01	15.1900	15.2900	15.1700	15.2600	+1.395%	5,005	-6.553%
2023-08-31	15.1200	15.2000	15.0000	15.0500	-1.182%	11,750	-5.249%
2023-08-30	15.4800	15.4800	15.0900	15.2300	+1.263%	3,358	-6.369%
2023-08-29	15.0300	15.1800	14.9500	15.0400	+0.067%	13,874	-5.186%
2023-08-28	15.1800	15.1900	15.0300	15.0300	-1.053%	4,579	-5.123%
2023-08-25	15.0100	15.1900	15.0000	15.1900	+1.199%	10,900	-6.122%
2023-08-24	14.9600	15.0500	14.9600	15.0100	+0.401%	3,620	-4.997%
2023-08-23	15.0000	15.0200	14.9500	14.9500	-0.466%	5,302	-4.615%
2023-08-22	15.0000	15.0200	14.9900	15.0200	-0.596%	3,070	-5.060%
2023-08-21	15.0000	15.1100	14.9100	15.1100	+0.599%	4,540	-5.625%
2023-08-18	15.0500	15.0700	14.9700	15.0200	-0.332%	4,122	-5.060%
2023-08-17	15.2300	15.2300	15.0100	15.0700	-1.051%	5,479	-5.375%
2023-08-16	15.2500	15.3100	15.1900	15.2300	+0.396%	6,717	-6.369%
2023-08-15	15.4500	15.4500	15.1700	15.1700	-1.812%	4,400	-5.999%
2023-08-14	15.4300	15.4800	15.3500	15.4500	+0.195%	7,319	-7.702%
2023-08-11	15.7100	15.7100	15.4200	15.4200	-2.095%	2,012	-7.523%
2023-08-10	15.5900	15.7500	15.2700	15.7500	+1.156%	9,091	-9.460%
2023-08-09	15.3800	15.5700	15.2900	15.5700	+1.170%	655	-8.414%
2023-08-08	15.3500	15.3900	15.0800	15.3900	-0.710%	4,970	-7.342%
2023-08-04	15.3900	15.5000	15.2700	15.5000	+1.307%	8,330	-8.000%
2023-08-03	15.4900	15.4900	15.3000	15.3000	-1.290%	1,880	-6.797%
2023-08-02	15.1000	15.5000	15.1000	15.5000	+2.310%	14,702	-8.000%
2023-08-01	15.1500	15.1800	15.0000	15.1500	-0.198%	12,018	-5.875%
2023-07-31	15.1600	15.2500	15.1000	15.1800	-0.459%	5,672	-6.061%
2023-07-28	15.1800	15.3100	15.1800	15.2500	-0.327%	5,561	-6.492%
2023-07-27	15.1500	15.3500	15.1500	15.3000	+1.057%	6,260	-6.797%
2023-07-26	15.0900	15.1400	14.9900	15.1400	+0.331%	7,405	-5.812%
2023-07-25	15.1700	15.1700	15.0900	15.0900	-0.919%	10,550	-5.500%
2023-07-24	15.2000	15.2500	15.1100	15.2300	+0.396%	14,672	-6.369%
2023-07-21	15.0700	15.2100	15.0500	15.1700	+0.597%	8,631	-5.999%
2023-07-20	15.0800	15.0900	14.9200	15.0800	+0.366%	11,188	-5.438%
2023-07-19	15.0200	15.0500	14.9900	15.0250	+0.167%	5,580	-5.092%
2023-07-18	15.0600	15.2100	15.0000	15.0000	-0.332%	10,028	-4.933%
2023-07-17	15.4900	15.4900	15.0000	15.0500	+0.066%	16,055	-5.249%
2023-07-14	14.9600	15.0800	14.9600	15.0400	+0.267%	29,155	-5.186%
2023-07-13	15.1100	15.1500	14.9200	15.0000	-0.596%	11,070	-4.933%
2023-07-12	15.0100	15.1100	14.9700	15.0900	+0.332%	2,220	-5.500%
2023-07-11	15.0700	15.1000	14.9600	15.0400	-0.199%	3,861	-5.186%
2023-07-10	15.1100	15.1100	15.0400	15.0700	+0.066%	2,705	-5.375%
2023-07-07	15.1400	15.1500	15.0600	15.0600	0.000%	5,042	-5.312%
2023-07-06	15.1500	15.1500	15.0600	15.0600	-0.528%	6,370	-5.312%
2023-07-05	15.1200	15.1500	15.0000	15.1400	+0.265%	6,754	-5.812%
2023-07-04	15.1000	15.1500	15.0700	15.1000	-0.330%	3,056	-5.563%
2023-06-30	14.9100	15.1500	14.9000	15.1500	+1.883%	2,070	-5.875%
2023-06-29	14.8500	15.0500	14.8400	14.8700	-0.535%	9,142	-4.102%
2023-06-28	15.1900	15.2000	14.8400	14.9500	-1.645%	8,880	-4.615%
2023-06-27	15.0600	15.2000	15.0600	15.2000	+1.064%	2,802	-6.184%
2023-06-26	15.1100	15.1400	15.0400	15.0400	-0.661%	5,565	-5.186%
2023-06-23	14.9200	15.2500	14.8400	15.1400	+1.816%	3,437	-5.812%
2023-06-22	15.1600	15.1600	14.8700	14.8700	-1.913%	32,961	-4.102%
2023-06-21	15.2200	15.2500	15.1400	15.1600	-0.460%	12,644	-5.937%
2023-06-20	15.2000	15.2300	15.0600	15.2300	+1.062%	11,493	-6.369%
2023-06-19	15.1600	15.1600	15.0600	15.0700	-0.594%	3,348	-5.375%
2023-06-16	15.2400	15.2500	15.1600	15.1600	0.000%	11,806	-5.937%
2023-06-15	15.1600	15.2400	15.1600	15.1600	+0.198%	1,218	-5.937%
2023-06-14	15.3000	15.3200	15.0700	15.1300	-1.111%	12,359	-5.750%
2023-06-13	15.3100	15.3100	15.2900	15.3000	+0.065%	3,540	-6.797%
2023-06-12	15.3500	15.4000	15.2900	15.2900	-0.391%	6,411	-6.736%
2023-06-09	15.3200	15.3900	15.2900	15.3500	-0.130%	5,200	-7.101%
2023-06-08	15.2400	15.4400	15.2300	15.3700	+0.986%	2,569	-7.222%
2023-06-07	15.4200	15.4600	15.2000	15.2200	-1.233%	30,013	-6.307%
2023-06-06	15.5900	15.6400	15.3100	15.4100	-0.388%	20,056	-7.463%
2023-06-05	15.3800	15.6200	15.2500	15.4700	+2.045%	14,885	-7.822%
2023-06-02	14.8200	15.2700	14.8200	15.1600	+1.745%	23,075	-5.937%
2023-06-01	14.9400	14.9900	14.8200	14.9000	+0.337%	11,459	-4.295%
2023-05-31	14.9000	14.9500	14.8000	14.8500	-0.202%	17,143	-3.973%
2023-05-30	15.1300	15.1500	14.8800	14.8800	-1.685%	135,583	-4.167%
2023-05-29	15.1100	15.1500	15.0000	15.1350	+1.237%	8,622	-5.781%
2023-05-26	15.0700	15.2100	14.9500	14.9500	-0.993%	7,150	-4.615%
2023-05-25	15.1300	15.2500	15.1000	15.1000	+0.332%	6,531	-5.563%
2023-05-24	15.0100	15.1000	14.9500	15.0500	+0.266%	18,431	-5.249%
2023-05-23	14.9200	15.1800	14.9100	15.0100	-0.596%	79,207	-4.997%
2023-05-19	15.1100	15.1900	15.0600	15.1000	+0.399%	6,573	-5.563%
2023-05-18	15.2000	15.2200	15.0000	15.0400	-1.053%	15,604	-5.186%
2023-05-17	15.3400	15.3400	15.1700	15.2000	-1.170%	6,279	-6.184%
2023-05-16	15.5000	15.5000	15.2700	15.3800	-0.065%	8,429	-7.282%
2023-05-15	15.3100	15.4000	15.1400	15.3900	+0.359%	96,519	-7.342%
2023-05-12	15.3700	15.4750	15.3000	15.3350	-0.293%	4,195	-7.010%
2023-05-11	15.5800	15.5800	15.2500	15.3800	-1.599%	10,537	-7.282%
2023-05-10	15.4700	15.6300	15.3400	15.6300	+1.824%	12,994	-8.765%
2023-05-09	15.2500	15.3500	15.2500	15.3500	+0.327%	61,600	-7.101%
2023-05-08	15.4500	15.4500	15.2600	15.3000	+0.065%	14,636	-6.797%
2023-05-05	15.5900	15.5900	15.1400	15.2900	+0.197%	23,624	-6.736%
2023-05-04	15.4700	15.4700	15.1100	15.2600	-1.865%	43,246	-6.553%
2023-05-03	15.8000	15.8000	15.4100	15.5500	-1.831%	23,167	-8.296%
2023-05-02	15.7700	15.8800	15.7000	15.8400	+0.317%	17,499	-9.975%
2023-05-01	15.5600	15.8800	15.5600	15.7900	+1.218%	8,446	-9.690%
2023-04-28	15.6000	15.8000	15.6000	15.6000	+0.322%	16,340	-8.590%
2023-04-27	15.5800	15.6300	15.5400	15.5500	-0.128%	24,307	-8.296%
2023-04-26	15.6300	15.6700	15.5600	15.5700	-0.384%	6,473	-8.414%
2023-04-25	15.5500	15.6300	15.4300	15.6300	+0.514%	15,150	-8.765%
2023-04-24	15.6700	15.6700	15.5500	15.5500	-0.766%	7,891	-8.296%
2023-04-21	15.6700	15.6700	15.5500	15.6700	+0.449%	12,043	-8.998%
2023-04-20	15.6700	15.6700	15.5500	15.6000	-0.574%	11,779	-8.590%
2023-04-19	15.6800	15.6900	15.5900	15.6900	+0.256%	9,083	-9.114%
2023-04-18	15.5900	15.6500	15.5800	15.6500	+0.160%	7,142	-8.882%
2023-04-17	15.6400	15.6550	15.5800	15.6250	+0.547%	15,600	-8.736%
2023-04-14	15.6000	15.6500	15.5300	15.5400	-0.385%	19,649	-8.237%
2023-04-13	15.6000	15.6500	15.5000	15.6000	0.000%	25,861	-8.590%
2023-04-12	15.6000	15.6500	15.5200	15.6000	0.000%	14,156	-8.590%
2023-04-11	15.6500	15.6600	15.5500	15.6000	-0.064%	10,237	-8.590%
2023-04-10	15.7000	15.7050	15.4700	15.6100	-0.573%	20,923	-8.648%
2023-04-06	15.6000	15.7000	15.5000	15.7000	+0.641%	20,327	-9.172%
2023-04-05	15.6500	15.6500	15.5700	15.6000	-0.319%	7,220	-8.590%
2023-04-04	15.6000	15.6500	15.5100	15.6500	+0.321%	27,173	-8.882%
2023-04-03	15.4500	15.8000	15.4500	15.6000	-0.952%	41,622	-8.590%
2023-03-31	15.6300	15.8100	15.5800	15.7500	+0.768%	23,510	-9.460%
2023-03-30	15.6400	15.6500	15.5400	15.6300	+1.362%	12,100	-8.765%
2023-03-29	15.4400	15.5500	15.4200	15.4200	+0.391%	8,721	-7.523%
2023-03-28	15.5300	15.5300	15.3600	15.3600	-0.903%	16,536	-7.161%
2023-03-27	15.5100	15.6500	15.4300	15.5000	0.000%	14,557	-8.000%
2023-03-24	15.6100	15.6400	15.5000	15.5000	-0.705%	7,229	-8.000%
2023-03-23	15.6200	15.7500	15.5000	15.6100	+0.710%	28,075	-8.648%
2023-03-22	15.6500	15.6500	15.4200	15.5000	+0.324%	22,005	-8.000%
2023-03-21	15.5100	15.7500	15.4000	15.4500	-0.451%	10,694	-7.702%
2023-03-20	15.3100	15.5200	15.2500	15.5200	+1.372%	17,578	-8.119%
2023-03-17	15.4100	15.4100	15.2600	15.3100	+0.393%	3,520	-6.858%
2023-03-16	15.2200	15.5300	15.1700	15.2500	+0.131%	2,601	-6.492%
2023-03-15	15.5900	15.5900	15.2300	15.2300	-1.742%	17,080	-6.369%
2023-03-14	15.7400	15.7400	15.4050	15.5000	0.000%	13,538	-8.000%
2023-03-13	15.8500	15.8500	15.4500	15.5000	-2.208%	22,348	-8.000%
2023-03-10	15.9500	15.9500	15.7800	15.8500	-0.063%	9,749	-10.032%
2023-03-09	15.9500	16.0000	15.7500	15.8600	+0.063%	18,226	-10.088%
2023-03-08	15.9000	16.0000	15.8500	15.8500	-0.252%	11,714	-10.032%
2023-03-07	16.0300	16.1500	15.8700	15.8900	+0.189%	10,114	-10.258%
2023-03-06	16.2800	16.2800	15.8600	15.8600	-1.245%	14,458	-10.088%
2023-03-03	15.9200	16.2000	15.9200	16.0600	+0.312%	11,336	-11.208%
2023-03-02	16.1000	16.2300	15.9500	16.0100	-0.559%	8,101	-10.931%
2023-03-01	16.1400	16.2600	16.1000	16.1000	0.000%	14,301	-11.429%
2023-02-28	16.1500	16.3200	16.1000	16.1000	-0.062%	20,216	-11.429%
2023-02-27	16.3100	16.3200	16.0100	16.1100	+1.321%	20,545	-11.484%
2023-02-24	15.8200	15.9750	15.8200	15.9000	+0.506%	4,955	-10.314%
2023-02-23	15.7200	15.8600	15.7200	15.8200	+0.764%	9,110	-9.861%
2023-02-22	15.8900	15.8900	15.6500	15.7000	-1.258%	9,164	-9.172%
2023-02-21	15.9300	15.9500	15.7800	15.9000	-0.313%	17,470	-10.314%
2023-02-17	16.0800	16.0800	15.9200	15.9500	-0.870%	12,878	-10.596%
2023-02-16	16.1000	16.1500	16.0500	16.0900	-0.186%	7,568	-11.374%
2023-02-15	16.2000	16.2000	16.0200	16.1200	-0.186%	9,760	-11.538%
2023-02-14	16.2000	16.2200	16.1300	16.1500	-1.223%	15,355	-11.703%
2023-02-13	16.3600	16.3600	16.1300	16.3500	+0.739%	10,825	-12.783%
2023-02-10	16.4000	16.4000	16.1600	16.2300	-0.916%	10,745	-12.138%
2023-02-09	16.4000	16.4000	16.3000	16.3800	+0.061%	9,758	-12.943%
2023-02-08	16.4500	16.4500	16.2800	16.3700	+1.049%	20,149	-12.889%
2023-02-07	16.4400	16.4400	16.1100	16.2000	+0.310%	30,446	-11.975%
2023-02-06	16.1100	16.3100	16.1100	16.1500	-0.615%	24,270	-11.703%
2023-02-03	16.4600	16.5100	16.2500	16.2500	-0.915%	34,082	-12.246%

.dark-mode .mr6ryb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mr6ryb{ color: #333333; background-color: white; border: 2px solid #333333; }ALCALGOMA CENTRAL CORPstock TSE

ALC
ALGOMA CENTRAL CORP
stock TSE