Algoma Central Corporation ALC
TSX · Kanada · Ulaştırma
CAD 23,32-0,38 (-%1,60)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 23,30 | -%1,69 | CAD 23,27 | CAD 23,50 | CAD 23,27 | 468 |
| 2026-09-30 | CAD 23,70 | -%0,50 | CAD 23,78 | CAD 23,78 | CAD 23,15 | 1,90K |
| 2026-09-29 | CAD 23,82 | +%4,84 | CAD 22,72 | CAD 23,90 | CAD 22,72 | 9,70K |
| 2026-09-28 | CAD 22,72 | +%1,43 | CAD 22,50 | CAD 22,95 | CAD 22,38 | 3,20K |
| 2026-09-25 | CAD 22,40 | -%0,93 | CAD 22,61 | CAD 22,65 | CAD 22,20 | 7,60K |
| 2026-09-24 | CAD 22,61 | -%0,18 | CAD 22,51 | CAD 22,77 | CAD 22,48 | 8,20K |
| 2026-09-23 | CAD 22,65 | +%0,09 | CAD 22,51 | CAD 22,81 | CAD 22,51 | 2,50K |
| 2026-09-22 | CAD 22,63 | +%0,58 | CAD 22,61 | CAD 22,70 | CAD 22,59 | 14,70K |
| 2026-09-21 | CAD 22,50 | +%0,67 | CAD 22,51 | CAD 22,73 | CAD 22,36 | 3,60K |
| 2026-09-18 | CAD 22,35 | -%0,80 | CAD 22,40 | CAD 22,44 | CAD 22,20 | 800 |
| 2026-09-17 | CAD 22,53 | +%1,21 | CAD 22,49 | CAD 22,85 | CAD 22,05 | 2,90K |
| 2026-09-16 | CAD 22,26 | +%0,95 | CAD 22,02 | CAD 22,33 | CAD 22,01 | 3,10K |
| 2026-09-15 | CAD 22,05 | -%0,90 | CAD 22,12 | CAD 22,44 | CAD 22,01 | 2,80K |
| 2026-09-14 | CAD 22,25 | -%0,67 | CAD 22,27 | CAD 22,64 | CAD 22,16 | 8,70K |
| 2026-09-11 | CAD 22,40 | +%1,13 | CAD 22,29 | CAD 22,40 | CAD 22,14 | 1,30K |
| 2026-09-10 | CAD 22,15 | -%1,56 | CAD 22,51 | CAD 22,51 | CAD 22,15 | 10,80K |
| 2026-09-09 | CAD 22,50 | -%0,49 | CAD 22,50 | CAD 22,63 | CAD 22,50 | 20,70K |
| 2026-09-08 | CAD 22,61 | -%3,58 | CAD 22,12 | CAD 23,35 | CAD 22,12 | 6,90K |
| 2026-09-04 | CAD 23,45 | -%1,22 | CAD 23,58 | CAD 23,58 | CAD 23,30 | 3,90K |
| 2026-09-03 | CAD 23,74 | +%2,42 | CAD 23,95 | CAD 23,95 | CAD 23,07 | 4,50K |
| 2026-09-02 | CAD 23,18 | -%1,78 | CAD 23,16 | CAD 23,57 | CAD 23,13 | 3,20K |
| 2026-09-01 | CAD 23,60 | +%0,43 | CAD 23,72 | CAD 23,72 | CAD 22,79 | 4,60K |
| 2026-08-31 | CAD 23,50 | +%2,89 | CAD 23,00 | CAD 23,50 | CAD 22,98 | 4,60K |
| 2026-08-28 | CAD 22,84 | -%0,57 | CAD 23,24 | CAD 23,24 | CAD 22,80 | 4,60K |
| 2026-08-27 | CAD 22,97 | +%0,79 | CAD 23,08 | CAD 23,09 | CAD 22,93 | 1,70K |
| 2026-08-26 | CAD 22,79 | -%3,47 | CAD 23,52 | CAD 23,66 | CAD 22,79 | 13,50K |
| 2026-08-25 | CAD 23,61 | -%3,00 | CAD 24,06 | CAD 24,44 | CAD 23,61 | 10,50K |
| 2026-08-24 | CAD 24,34 | -%2,01 | CAD 24,89 | CAD 24,89 | CAD 23,94 | 8,10K |
| 2026-08-21 | CAD 24,84 | -%0,56 | CAD 24,84 | CAD 24,98 | CAD 24,63 | 4,30K |
| 2026-08-20 | CAD 24,98 | +%1,54 | CAD 24,60 | CAD 24,98 | CAD 24,60 | 1,60K |
| 2026-08-19 | CAD 24,60 | +%1,23 | CAD 24,33 | CAD 24,90 | CAD 24,33 | 2,30K |
| 2026-08-18 | CAD 24,30 | -%2,61 | CAD 24,28 | CAD 24,82 | CAD 24,28 | 7,50K |
| 2026-08-17 | CAD 24,95 | -%0,87 | CAD 25,09 | CAD 25,50 | CAD 24,95 | 6,70K |
| 2026-08-14 | CAD 25,17 | +%0,64 | CAD 25,21 | CAD 25,50 | CAD 24,97 | 7,50K |
| 2026-08-13 | CAD 25,01 | +%2,25 | CAD 24,49 | CAD 25,33 | CAD 24,48 | 10,20K |
| 2026-08-12 | CAD 24,46 | +%2,34 | CAD 24,09 | CAD 24,49 | CAD 23,77 | 5,70K |
| 2026-08-11 | CAD 23,90 | +%2,36 | CAD 23,35 | CAD 24,00 | CAD 23,35 | 11,10K |
| 2026-08-10 | CAD 23,35 | -%0,51 | CAD 23,77 | CAD 23,77 | CAD 23,07 | 12,80K |
| 2026-08-07 | CAD 23,47 | +%2,94 | CAD 22,85 | CAD 23,47 | CAD 22,85 | 10,00K |
| 2026-08-06 | CAD 22,80 | %0,00 | CAD 22,41 | CAD 22,80 | CAD 22,39 | 6,20K |
| 2026-08-05 | CAD 22,80 | +%0,93 | CAD 22,44 | CAD 22,80 | CAD 22,44 | 900 |
| 2026-08-04 | CAD 22,59 | -%1,70 | CAD 23,93 | CAD 23,93 | CAD 22,40 | 7,10K |
| 2026-07-31 | CAD 22,98 | +%1,10 | CAD 22,60 | CAD 22,98 | CAD 22,60 | 2,70K |
| 2026-07-30 | CAD 22,73 | +%0,49 | CAD 22,22 | CAD 22,76 | CAD 22,22 | 5,00K |
| 2026-07-29 | CAD 22,62 | -%0,79 | CAD 22,59 | CAD 22,63 | CAD 22,37 | 6,50K |
| 2026-07-28 | CAD 22,80 | -%1,72 | CAD 22,96 | CAD 23,07 | CAD 22,65 | 7,70K |
| 2026-07-27 | CAD 23,20 | +%0,22 | CAD 23,92 | CAD 23,92 | CAD 22,77 | 5,30K |
| 2026-07-24 | CAD 23,15 | +%2,25 | CAD 22,45 | CAD 23,15 | CAD 22,45 | 2,70K |
| 2026-07-23 | CAD 22,64 | -%0,18 | CAD 22,71 | CAD 22,71 | CAD 22,40 | 1,70K |
| 2026-07-22 | CAD 22,68 | -%1,35 | CAD 23,10 | CAD 23,11 | CAD 22,67 | 5,10K |
| 2026-07-21 | CAD 22,99 | -%2,21 | CAD 23,53 | CAD 23,53 | CAD 22,99 | 10,30K |
| 2026-07-20 | CAD 23,51 | -%1,14 | CAD 23,66 | CAD 23,82 | CAD 23,28 | 13,30K |
| 2026-07-17 | CAD 23,78 | +%0,13 | CAD 23,56 | CAD 23,81 | CAD 23,51 | 5,90K |
| 2026-07-16 | CAD 23,75 | +%0,93 | CAD 23,45 | CAD 23,75 | CAD 23,34 | 1,80K |
| 2026-07-15 | CAD 23,53 | -%1,92 | CAD 23,99 | CAD 23,99 | CAD 23,52 | 1,90K |
| 2026-07-14 | CAD 23,99 | +%3,23 | CAD 23,75 | CAD 23,99 | CAD 23,40 | 1,30K |
| 2026-07-13 | CAD 23,24 | +%0,09 | CAD 23,25 | CAD 23,46 | CAD 23,03 | 3,60K |
| 2026-07-10 | CAD 23,22 | +%1,62 | CAD 22,94 | CAD 23,25 | CAD 22,94 | 2,70K |
| 2026-07-09 | CAD 22,85 | -%0,04 | CAD 22,80 | CAD 22,85 | CAD 22,80 | 300 |
| 2026-07-08 | CAD 22,86 | +%0,09 | CAD 22,84 | CAD 22,86 | CAD 22,40 | 3,90K |
| 2026-07-07 | CAD 22,84 | +%0,22 | CAD 22,21 | CAD 22,84 | CAD 22,21 | 2,00K |
| 2026-07-06 | CAD 22,79 | +%0,13 | CAD 22,80 | CAD 22,80 | CAD 22,20 | 5,60K |
| 2026-07-03 | CAD 22,76 | +%2,66 | CAD 22,30 | CAD 22,80 | CAD 22,00 | 5,50K |
| 2026-07-02 | CAD 22,17 | -%0,05 | CAD 22,20 | CAD 22,49 | CAD 22,10 | 8,90K |
| 2026-06-30 | CAD 22,18 | +%0,27 | CAD 22,20 | CAD 22,20 | CAD 21,95 | 3,00K |
| 2026-06-29 | CAD 22,12 | +%0,32 | CAD 22,05 | CAD 22,12 | CAD 21,95 | 4,20K |
| 2026-06-26 | CAD 22,05 | -%0,72 | CAD 22,12 | CAD 22,14 | CAD 22,00 | 6,30K |
| 2026-06-25 | CAD 22,21 | +%0,95 | CAD 22,42 | CAD 22,42 | CAD 21,95 | 2,20K |
| 2026-06-24 | CAD 22,00 | -%1,70 | CAD 22,27 | CAD 22,39 | CAD 21,97 | 2,80K |
| 2026-06-23 | CAD 22,38 | +%0,18 | CAD 22,16 | CAD 22,39 | CAD 22,15 | 2,00K |
| 2026-06-22 | CAD 22,34 | +%0,99 | CAD 22,10 | CAD 22,37 | CAD 21,80 | 6,40K |
| 2026-06-19 | CAD 22,12 | +%0,50 | CAD 21,98 | CAD 22,39 | CAD 21,98 | 3,50K |
| 2026-06-18 | CAD 22,01 | -%0,18 | CAD 22,05 | CAD 22,05 | CAD 21,72 | 4,00K |
| 2026-06-17 | CAD 22,05 | -%0,36 | CAD 22,16 | CAD 22,16 | CAD 22,05 | 1,20K |
| 2026-06-16 | CAD 22,13 | -%1,43 | CAD 22,00 | CAD 22,48 | CAD 22,00 | 3,80K |
| 2026-06-15 | CAD 22,45 | +%2,05 | CAD 22,15 | CAD 22,56 | CAD 22,07 | 6,10K |
| 2026-06-12 | CAD 22,00 | -%0,36 | CAD 21,99 | CAD 22,01 | CAD 21,99 | 600 |
| 2026-06-11 | CAD 22,08 | -%0,09 | CAD 22,21 | CAD 22,21 | CAD 21,55 | 4,30K |
| 2026-06-10 | CAD 22,10 | +%2,27 | CAD 21,56 | CAD 22,10 | CAD 21,52 | 3,10K |
| 2026-06-09 | CAD 21,61 | -%2,75 | CAD 21,90 | CAD 21,92 | CAD 21,58 | 800 |
| 2026-06-08 | CAD 22,22 | +%1,46 | CAD 21,88 | CAD 22,22 | CAD 21,88 | 700 |
| 2026-06-05 | CAD 21,90 | -%0,64 | CAD 22,04 | CAD 22,04 | CAD 21,56 | 4,80K |
| 2026-06-04 | CAD 22,04 | -%1,03 | CAD 21,95 | CAD 22,22 | CAD 21,90 | 5,20K |
| 2026-06-03 | CAD 22,27 | +%0,54 | CAD 22,16 | CAD 22,30 | CAD 21,60 | 8,40K |
| 2026-06-02 | CAD 22,15 | +%1,00 | CAD 21,87 | CAD 22,18 | CAD 21,87 | 18,60K |
| 2026-06-01 | CAD 21,93 | -%0,54 | CAD 21,90 | CAD 22,06 | CAD 21,26 | 23,30K |
| 2026-05-29 | CAD 22,05 | %0,00 | CAD 22,39 | CAD 22,39 | CAD 21,60 | 8,20K |
| 2026-05-28 | CAD 22,05 | -%1,03 | CAD 22,16 | CAD 22,36 | CAD 21,86 | 2,80K |
| 2026-05-27 | CAD 22,28 | +%1,46 | CAD 21,98 | CAD 22,28 | CAD 21,90 | 5,90K |
| 2026-05-26 | CAD 21,96 | -%0,14 | CAD 21,98 | CAD 22,12 | CAD 21,87 | 2,90K |