Algoma Central Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 14.510 | 14.520 | 14.370 | 14.370 | 12.722 | 6,510 |
| 2024-08-21 | 14.520 | 14.550 | 14.500 | 14.500 | 12.837 | 3,147 |
| 2024-08-20 | 14.530 | 14.630 | 14.510 | 14.510 | 12.846 | 3,912 |
| 2024-08-19 | 14.770 | 14.810 | 14.700 | 14.740 | 12.882 | 5,457 |
| 2024-08-16 | 14.540 | 14.750 | 14.540 | 14.690 | 12.838 | 6,770 |
| 2024-08-15 | 14.410 | 14.740 | 14.410 | 14.740 | 12.882 | 5,402 |
| 2024-08-14 | 14.800 | 14.800 | 14.560 | 14.610 | 12.768 | 5,400 |
| 2024-08-13 | 14.650 | 14.700 | 14.480 | 14.600 | 12.759 | 10,620 |
| 2024-08-12 | 14.640 | 14.760 | 14.540 | 14.620 | 12.777 | 25,846 |
| 2024-08-09 | 14.280 | 14.800 | 14.280 | 14.280 | 12.480 | 15,608 |
| 2024-08-08 | 14.250 | 14.690 | 14.220 | 14.220 | 12.427 | 6,797 |
| 2024-08-07 | 14.250 | 14.380 | 14.200 | 14.280 | 12.480 | 5,391 |
| 2024-08-06 | 14.220 | 14.350 | 14.160 | 14.230 | 12.436 | 21,348 |
| 2024-08-02 | 14.700 | 14.720 | 14.100 | 14.260 | 12.462 | 35,375 |
| 2024-08-01 | 14.990 | 15.030 | 14.810 | 14.820 | 12.952 | 12,124 |
| 2024-07-31 | 15.150 | 15.200 | 14.710 | 14.710 | 12.855 | 9,191 |
| 2024-07-30 | 14.750 | 15.100 | 14.700 | 15.100 | 13.196 | 15,062 |
| 2024-07-29 | 14.660 | 14.800 | 14.660 | 14.710 | 12.855 | 5,991 |
| 2024-07-26 | 14.330 | 14.860 | 14.330 | 14.750 | 12.890 | 10,880 |
| 2024-07-25 | 14.385 | 14.460 | 14.380 | 14.400 | 12.584 | 5,862 |
| 2024-07-24 | 14.400 | 14.420 | 14.320 | 14.320 | 12.515 | 6,428 |
| 2024-07-23 | 14.400 | 14.410 | 14.385 | 14.400 | 12.584 | 6,027 |
| 2024-07-22 | 14.400 | 14.420 | 14.350 | 14.400 | 12.584 | 4,363 |
| 2024-07-19 | 14.300 | 14.450 | 14.300 | 14.400 | 12.584 | 3,212 |
| 2024-07-18 | 14.320 | 14.360 | 14.290 | 14.320 | 12.515 | 11,359 |
| 2024-07-17 | 14.210 | 14.400 | 14.200 | 14.200 | 12.410 | 9,277 |
| 2024-07-16 | 14.130 | 14.350 | 14.130 | 14.260 | 12.462 | 16,312 |
| 2024-07-15 | 14.155 | 14.320 | 14.090 | 14.130 | 12.349 | 25,568 |
| 2024-07-12 | 14.160 | 14.160 | 14.080 | 14.120 | 12.340 | 7,200 |
| 2024-07-11 | 14.200 | 14.200 | 14.100 | 14.100 | 12.322 | 6,985 |
| 2024-07-10 | 14.110 | 14.170 | 14.070 | 14.150 | 12.366 | 11,377 |
| 2024-07-09 | 14.160 | 14.160 | 14.080 | 14.110 | 12.331 | 7,340 |
| 2024-07-08 | 14.200 | 14.200 | 14.150 | 14.180 | 12.392 | 2,508 |
| 2024-07-05 | 14.380 | 14.380 | 14.120 | 14.150 | 12.366 | 4,756 |
| 2024-07-04 | 14.150 | 14.190 | 14.110 | 14.130 | 12.349 | 6,443 |
| 2024-07-03 | 14.180 | 14.230 | 14.150 | 14.170 | 12.383 | 5,062 |
| 2024-07-02 | 14.330 | 14.330 | 14.150 | 14.150 | 12.366 | 3,719 |
| 2024-06-28 | 14.290 | 14.290 | 14.120 | 14.200 | 12.410 | 15,296 |
| 2024-06-27 | 14.140 | 14.150 | 14.100 | 14.110 | 12.331 | 4,484 |
| 2024-06-26 | 14.340 | 14.340 | 14.100 | 14.130 | 12.349 | 4,200 |
| 2024-06-25 | 14.110 | 14.160 | 14.100 | 14.120 | 12.340 | 27,215 |
| 2024-06-24 | 14.200 | 14.200 | 14.110 | 14.110 | 12.331 | 23,500 |
| 2024-06-21 | 14.140 | 14.165 | 14.080 | 14.165 | 12.379 | 12,400 |
| 2024-06-20 | 14.140 | 14.140 | 14.090 | 14.140 | 12.357 | 20,797 |
| 2024-06-19 | 14.240 | 14.240 | 14.130 | 14.130 | 12.349 | 5,692 |
| 2024-06-18 | 14.220 | 14.230 | 14.130 | 14.130 | 12.349 | 8,815 |
| 2024-06-17 | 14.190 | 14.200 | 14.150 | 14.160 | 12.375 | 9,852 |
| 2024-06-14 | 14.250 | 14.250 | 14.190 | 14.190 | 12.401 | 5,610 |
| 2024-06-13 | 14.180 | 14.200 | 14.140 | 14.140 | 12.357 | 11,586 |
| 2024-06-12 | 14.330 | 14.330 | 14.160 | 14.200 | 12.410 | 18,725 |
| 2024-06-11 | 14.260 | 14.260 | 14.160 | 14.160 | 12.375 | 10,662 |
| 2024-06-10 | 14.320 | 14.320 | 14.190 | 14.260 | 12.462 | 16,121 |
| 2024-06-07 | 14.340 | 14.370 | 14.230 | 14.230 | 12.436 | 4,239 |
| 2024-06-06 | 14.190 | 14.350 | 14.160 | 14.290 | 12.488 | 17,262 |
| 2024-06-05 | 14.110 | 14.250 | 14.110 | 14.180 | 12.392 | 39,300 |
| 2024-06-04 | 14.360 | 14.360 | 14.140 | 14.140 | 12.357 | 16,449 |
| 2024-06-03 | 14.320 | 14.370 | 14.100 | 14.110 | 12.331 | 56,515 |
| 2024-05-31 | 14.300 | 14.300 | 14.160 | 14.160 | 12.375 | 4,977 |
| 2024-05-30 | 14.180 | 14.290 | 14.180 | 14.250 | 12.453 | 21,416 |
| 2024-05-29 | 14.180 | 14.250 | 14.100 | 14.100 | 12.322 | 29,027 |
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.