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
2022-03-3117.75017.75017.30017.30012.63110,537
2022-03-3017.54017.54017.42017.53012.7991,874
2022-03-2917.49017.60017.43017.60012.8503,023
2022-03-2817.49017.72017.28017.28012.6168,689
2022-03-2517.70017.70017.45017.55012.8134,400
2022-03-2417.45017.63017.45017.56012.8215,300
2022-03-2317.51017.76017.47017.47012.7552,295
2022-03-2217.50017.51017.36017.51012.7844,570
2022-03-2117.40017.50017.40017.50012.777504
2022-03-1817.44017.51017.36017.39012.6965,721
2022-03-1717.40017.70017.33017.42012.7183,277
2022-03-1617.49017.50017.31017.32012.6451,859
2022-03-1517.31017.48017.30017.40012.7041,826
2022-03-1417.17017.28017.17017.27012.6091,102
2022-03-1117.20017.29017.19017.19012.5504,901
2022-03-1017.33017.35017.20017.25012.5946,131
2022-03-0917.21017.35016.75017.35012.6675,105
2022-03-0817.01017.29017.01017.20012.5583,937
2022-03-0717.24017.33016.91016.97012.3904,702
2022-03-0417.23017.50017.04017.20012.55816,135
2022-03-0317.51017.63017.04017.21012.5656,763
2022-03-0217.48017.48017.39017.40012.704797
2022-03-0117.42017.50017.30017.38012.6895,585
2022-02-2817.40017.60017.36017.50012.7776,355
2022-02-2517.76017.76016.97017.36012.6746,795
2022-02-2416.87016.94016.75016.94012.3686,676
2022-02-2316.99017.00016.91016.99012.4041,703
2022-02-2217.26017.26016.91017.00012.4129,557
2022-02-1817.25017.37017.25017.32012.6453,755
2022-02-1717.40017.40017.25017.25012.5941,721
2022-02-1617.18017.39017.18017.33012.6532,656
2022-02-1517.40017.40017.21017.21012.5651,620
2022-02-1417.50017.52017.40017.40012.7047,347
2022-02-1117.77017.88017.74017.79012.8649,279
2022-02-1017.50017.88017.50017.88012.9295,679
2022-02-0917.37017.50017.26017.43012.6044,055
2022-02-0817.12017.40017.11017.35012.5466,425
2022-02-0717.39017.39017.23017.23012.4593,362
2022-02-0417.36017.40017.23017.23012.4595,022
2022-02-0317.44017.49017.35017.37012.5614,667
2022-02-0217.34017.57017.34017.44012.6114,784
2022-02-0117.26017.50017.24017.50012.6556,305
2022-01-3117.02017.24016.99017.24012.4676,516
2022-01-2816.90017.11016.90017.06012.3363,706
2022-01-2717.10017.43016.86016.86012.1921,630
2022-01-2617.07017.18016.85016.85012.1855,944
2022-01-2517.10017.10017.01017.03012.3152,389
2022-01-2417.17017.54016.86017.15012.40222,543
2022-01-2117.79017.97017.70017.71012.8065,155
2022-01-2017.89017.97017.69017.95012.98016,135
2022-01-1918.02018.02017.50017.50012.65512,737
2022-01-1817.45017.80017.35017.80012.87216,228
2022-01-1717.48017.48017.30017.43012.6042,571
2022-01-1417.40017.46017.37017.46012.6261,373
2022-01-1317.29017.45017.15017.34012.5397,051
2022-01-1217.43017.43017.20017.20012.4382,940
2022-01-1117.50017.50017.26017.30012.5108,697
2022-01-1017.79017.79017.17017.45012.61811,403
2022-01-0717.18017.73017.18017.65012.76311,413
2022-01-0616.87017.21016.86017.20012.4383,034
← NewerPage 20 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.