Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ALC.TO stock page

Algoma Central Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-2716.10016.10015.49015.57011.4835,610
2022-06-2415.16015.44015.16015.37011.3352,010
2022-06-2315.47015.47015.20015.20011.2102,195
2022-06-2215.79015.79015.35015.35011.3201,452
2022-06-2115.68015.68015.36015.49011.4243,720
2022-06-2015.79015.79015.42015.45011.3943,116
2022-06-1715.52015.64014.81015.45011.39410,289
2022-06-1616.06016.07015.34015.34011.31316,667
2022-06-1516.63016.63016.17016.17011.9257,418
2022-06-1416.55016.55016.19016.26011.9916,443
2022-06-1317.39017.39016.50016.50012.16810,481
2022-06-1017.02017.02016.70016.85012.4275,889
2022-06-0916.86017.15016.86017.14012.6408,568
2022-06-0816.70016.92016.67016.87012.4416,300
2022-06-0716.70016.70016.66016.66012.286811
2022-06-0616.67016.85016.51016.70012.3163,787
2022-06-0317.16017.16016.77016.77012.3683,385
2022-06-0216.99017.07016.69017.07012.5897,130
2022-06-0117.08017.08016.50016.81012.3974,431
2022-05-3117.10017.10016.50016.50012.1683,293
2022-05-3017.02017.18017.02017.10012.6115,368
2022-05-2716.79016.99016.79016.97012.5154,502
2022-05-2616.78016.78016.10016.67012.2945,483
2022-05-2516.20016.26016.18016.26011.9912,675
2022-05-2416.25016.25016.15016.20011.9473,293
2022-05-2016.40016.40016.15016.15011.9106,936
2022-05-1916.69016.69016.16016.33012.04318,264
2022-05-1816.72016.98016.68016.70012.3162,354
2022-05-1716.56016.92016.56016.92012.4789,595
2022-05-1617.00017.00016.95016.98012.3979,404
2022-05-1316.63017.00016.63017.00012.4128,102
2022-05-1216.70016.73016.51016.62012.1345,011
2022-05-1116.85016.85016.61016.62012.1345,835
2022-05-1016.93017.06016.50016.67012.17121,099
2022-05-0916.86016.95016.85016.85012.3022,350
2022-05-0617.12017.12016.86016.86012.3097,118
2022-05-0516.97017.00016.90016.95012.3756,325
2022-05-0416.95017.24016.95017.00012.4125,696
2022-05-0317.49017.49016.95016.95012.37513,102
2022-05-0217.48017.48017.07017.10012.48521,729
2022-04-2917.46017.46017.10017.26012.6018,783
2022-04-2817.58017.58017.21017.23012.5808,277
2022-04-2717.60017.60017.08017.18012.54310,454
2022-04-2617.58017.75017.30017.36012.67421,321
2022-04-2516.76017.55016.75017.33012.65336,709
2022-04-2217.11017.11016.60016.65512.16020,120
2022-04-2117.34017.34017.09017.09012.47710,060
2022-04-2017.05017.26017.05017.25012.5948,540
2022-04-1916.96017.09016.96017.09012.47712,128
2022-04-1816.81017.00016.80016.80012.2665,160
2022-04-1416.76017.00016.75016.75012.2295,851
2022-04-1316.80016.94016.78016.80012.2665,895
2022-04-1217.17017.17016.74016.80012.26617,222
2022-04-1117.18017.22017.11017.22012.5721,300
2022-04-0817.14017.27017.11017.11012.4925,190
2022-04-0717.00017.19017.00017.19012.5507,551
2022-04-0617.07017.11016.90017.09012.4774,968
2022-04-0517.34017.34016.80017.00012.41217,644
2022-04-0417.53017.53017.34017.40012.7043,882
2022-04-0117.35017.53017.33017.53012.7994,005
← NewerPage 19 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-151.0000 CAD
2026-08-180.2100 CAD
2026-05-150.2100 CAD
2026-02-130.2100 CAD
2025-11-170.2000 CAD
2025-08-190.2000 CAD
2025-05-160.2000 CAD
2025-02-140.2000 CAD
2024-11-180.1900 CAD
2024-08-200.1900 CAD
2024-05-160.1900 CAD
2024-02-150.1900 CAD
2023-11-160.1800 CAD
2023-08-170.1800 CAD
2023-05-170.1800 CAD
2023-02-140.1800 CAD
2023-01-031.3500 CAD
2022-11-160.1700 CAD
2022-08-170.1700 CAD
2022-05-170.1700 CAD
2022-02-140.1700 CAD
2021-11-160.1700 CAD
2021-08-170.1700 CAD
2021-05-170.1700 CAD
2021-02-110.1700 CAD
2020-12-232.6500 CAD
2020-11-160.1300 CAD
2020-08-170.1300 CAD
2020-05-190.1200 CAD
2020-02-130.1200 CAD
2019-11-150.1100 CAD
2019-08-190.1000 CAD
2019-05-160.8500 CAD
2019-02-140.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.