Algoma Central Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.750 | 29.000 | 28.350 | 28.870 | 28.870 | 13,943 |
| 2026-10-15 | 29.990 | 30.000 | 28.270 | 28.760 | 28.760 | 10,628 |
| 2026-10-14 | 30.230 | 30.300 | 29.260 | 30.300 | 29.300 | 11,921 |
| 2026-10-13 | 29.100 | 30.800 | 28.840 | 29.770 | 28.788 | 18,940 |
| 2026-10-09 | 28.500 | 29.340 | 27.750 | 29.100 | 28.140 | 29,948 |
| 2026-10-08 | 26.500 | 29.000 | 26.500 | 28.320 | 27.385 | 18,467 |
| 2026-10-07 | 24.080 | 26.700 | 24.080 | 26.330 | 25.461 | 57,547 |
| 2026-10-06 | 23.990 | 23.990 | 23.890 | 23.900 | 23.111 | 4,445 |
| 2026-10-05 | 23.750 | 23.970 | 23.740 | 23.970 | 23.179 | 3,370 |
| 2026-10-02 | 23.590 | 24.000 | 23.590 | 23.990 | 23.198 | 6,791 |
| 2026-10-01 | 23.270 | 23.530 | 23.200 | 23.460 | 22.686 | 4,646 |
| 2026-09-30 | 23.780 | 23.780 | 23.150 | 23.700 | 22.918 | 1,873 |
| 2026-09-29 | 22.720 | 23.900 | 22.720 | 23.820 | 23.034 | 9,666 |
| 2026-09-28 | 22.500 | 22.950 | 22.380 | 22.720 | 21.970 | 3,207 |
| 2026-09-25 | 22.610 | 22.650 | 22.200 | 22.400 | 21.661 | 7,559 |
| 2026-09-24 | 22.510 | 22.770 | 22.480 | 22.610 | 21.864 | 8,224 |
| 2026-09-23 | 22.510 | 22.810 | 22.510 | 22.650 | 21.903 | 2,543 |
| 2026-09-22 | 22.610 | 22.700 | 22.590 | 22.630 | 21.883 | 14,709 |
| 2026-09-21 | 22.510 | 22.730 | 22.360 | 22.500 | 21.757 | 3,578 |
| 2026-09-18 | 22.400 | 22.440 | 22.200 | 22.350 | 21.612 | 848 |
| 2026-09-17 | 22.490 | 22.850 | 22.050 | 22.530 | 21.786 | 2,949 |
| 2026-09-16 | 22.020 | 22.330 | 22.010 | 22.260 | 21.525 | 3,117 |
| 2026-09-15 | 22.120 | 22.440 | 22.010 | 22.050 | 21.322 | 2,849 |
| 2026-09-14 | 22.270 | 22.640 | 22.160 | 22.250 | 21.516 | 8,732 |
| 2026-09-11 | 22.290 | 22.400 | 22.140 | 22.400 | 21.661 | 1,308 |
| 2026-09-10 | 22.510 | 22.510 | 22.150 | 22.150 | 21.419 | 10,800 |
| 2026-09-09 | 22.500 | 22.630 | 22.500 | 22.500 | 21.757 | 20,659 |
| 2026-09-08 | 22.120 | 23.350 | 22.120 | 22.610 | 21.864 | 6,851 |
| 2026-09-04 | 23.580 | 23.580 | 23.300 | 23.450 | 22.676 | 3,944 |
| 2026-09-03 | 23.950 | 23.950 | 23.070 | 23.740 | 22.957 | 4,454 |
| 2026-09-02 | 23.160 | 23.570 | 23.130 | 23.180 | 22.415 | 3,222 |
| 2026-09-01 | 23.720 | 23.720 | 22.790 | 23.600 | 22.821 | 4,639 |
| 2026-08-31 | 23.000 | 23.500 | 22.980 | 23.500 | 22.724 | 4,641 |
| 2026-08-28 | 23.240 | 23.240 | 22.800 | 22.840 | 22.086 | 4,562 |
| 2026-08-27 | 23.080 | 23.090 | 22.930 | 22.970 | 22.212 | 1,683 |
| 2026-08-26 | 23.520 | 23.660 | 22.790 | 22.790 | 22.038 | 13,467 |
| 2026-08-25 | 24.060 | 24.440 | 23.610 | 23.610 | 22.831 | 10,454 |
| 2026-08-24 | 24.890 | 24.890 | 23.940 | 24.340 | 23.537 | 8,066 |
| 2026-08-21 | 24.840 | 24.980 | 24.630 | 24.840 | 24.020 | 4,274 |
| 2026-08-20 | 24.600 | 24.980 | 24.600 | 24.980 | 24.156 | 1,568 |
| 2026-08-19 | 24.330 | 24.900 | 24.330 | 24.600 | 23.788 | 2,265 |
| 2026-08-18 | 24.280 | 24.820 | 24.280 | 24.300 | 23.498 | 7,518 |
| 2026-08-17 | 25.090 | 25.500 | 24.950 | 24.950 | 23.924 | 6,711 |
| 2026-08-14 | 25.210 | 25.500 | 24.970 | 25.170 | 24.134 | 7,536 |
| 2026-08-13 | 24.490 | 25.330 | 24.480 | 25.010 | 23.981 | 10,245 |
| 2026-08-12 | 24.090 | 24.490 | 23.770 | 24.460 | 23.454 | 5,663 |
| 2026-08-11 | 23.350 | 24.000 | 23.350 | 23.900 | 22.917 | 11,071 |
| 2026-08-10 | 23.770 | 23.770 | 23.070 | 23.350 | 22.389 | 12,821 |
| 2026-08-07 | 22.850 | 23.470 | 22.850 | 23.470 | 22.504 | 9,993 |
| 2026-08-06 | 22.410 | 22.800 | 22.390 | 22.800 | 21.862 | 6,207 |
| 2026-08-05 | 22.440 | 22.800 | 22.440 | 22.800 | 21.862 | 910 |
| 2026-08-04 | 23.930 | 23.930 | 22.400 | 22.590 | 21.661 | 7,130 |
| 2026-07-31 | 22.600 | 22.980 | 22.600 | 22.980 | 22.035 | 2,658 |
| 2026-07-30 | 22.220 | 22.760 | 22.220 | 22.730 | 21.795 | 4,975 |
| 2026-07-29 | 22.590 | 22.630 | 22.370 | 22.620 | 21.689 | 6,460 |
| 2026-07-28 | 22.960 | 23.070 | 22.650 | 22.800 | 21.862 | 7,722 |
| 2026-07-27 | 23.920 | 23.920 | 22.770 | 23.200 | 22.246 | 5,309 |
| 2026-07-24 | 22.450 | 23.150 | 22.450 | 23.150 | 22.198 | 2,722 |
| 2026-07-23 | 22.710 | 22.710 | 22.400 | 22.640 | 21.709 | 1,654 |
| 2026-07-22 | 23.100 | 23.110 | 22.670 | 22.680 | 21.747 | 5,110 |
Page 1 of 21 · 1,253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 1.0000 CAD |
| 2026-08-18 | 0.2100 CAD |
| 2026-05-15 | 0.2100 CAD |
| 2026-02-13 | 0.2100 CAD |
| 2025-11-17 | 0.2000 CAD |
| 2025-08-19 | 0.2000 CAD |
| 2025-05-16 | 0.2000 CAD |
| 2025-02-14 | 0.2000 CAD |
| 2024-11-18 | 0.1900 CAD |
| 2024-08-20 | 0.1900 CAD |
| 2024-05-16 | 0.1900 CAD |
| 2024-02-15 | 0.1900 CAD |
| 2023-11-16 | 0.1800 CAD |
| 2023-08-17 | 0.1800 CAD |
| 2023-05-17 | 0.1800 CAD |
| 2023-02-14 | 0.1800 CAD |
| 2023-01-03 | 1.3500 CAD |
| 2022-11-16 | 0.1700 CAD |
| 2022-08-17 | 0.1700 CAD |
| 2022-05-17 | 0.1700 CAD |
| 2022-02-14 | 0.1700 CAD |
| 2021-11-16 | 0.1700 CAD |
| 2021-08-17 | 0.1700 CAD |
| 2021-05-17 | 0.1700 CAD |
| 2021-02-11 | 0.1700 CAD |
| 2020-12-23 | 2.6500 CAD |
| 2020-11-16 | 0.1300 CAD |
| 2020-08-17 | 0.1300 CAD |
| 2020-05-19 | 0.1200 CAD |
| 2020-02-13 | 0.1200 CAD |
| 2019-11-15 | 0.1100 CAD |
| 2019-08-19 | 0.1000 CAD |
| 2019-05-16 | 0.8500 CAD |
| 2019-02-14 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.