Algoma Central Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 14.260 | 14.300 | 14.150 | 14.180 | 12.392 | 37,623 |
| 2024-05-27 | 14.350 | 14.400 | 14.210 | 14.210 | 12.418 | 15,736 |
| 2024-05-24 | 14.400 | 14.450 | 14.340 | 14.380 | 12.567 | 26,558 |
| 2024-05-23 | 14.590 | 14.590 | 14.350 | 14.360 | 12.550 | 9,432 |
| 2024-05-22 | 14.490 | 14.550 | 14.390 | 14.430 | 12.611 | 24,685 |
| 2024-05-21 | 14.430 | 14.530 | 14.430 | 14.460 | 12.637 | 8,632 |
| 2024-05-17 | 14.420 | 14.600 | 14.410 | 14.490 | 12.663 | 8,306 |
| 2024-05-16 | 14.580 | 14.590 | 14.390 | 14.450 | 12.628 | 22,975 |
| 2024-05-15 | 14.640 | 14.680 | 14.590 | 14.640 | 12.628 | 3,218 |
| 2024-05-14 | 14.720 | 14.720 | 14.570 | 14.640 | 12.628 | 8,915 |
| 2024-05-13 | 14.530 | 14.720 | 14.530 | 14.720 | 12.697 | 8,772 |
| 2024-05-10 | 14.600 | 14.650 | 14.500 | 14.560 | 12.559 | 18,361 |
| 2024-05-09 | 14.670 | 14.670 | 14.570 | 14.570 | 12.568 | 3,705 |
| 2024-05-08 | 14.650 | 14.700 | 14.560 | 14.560 | 12.559 | 16,183 |
| 2024-05-07 | 14.720 | 14.720 | 14.650 | 14.650 | 12.637 | 3,946 |
| 2024-05-06 | 14.690 | 14.750 | 14.540 | 14.740 | 12.714 | 22,501 |
| 2024-05-03 | 14.770 | 14.770 | 14.610 | 14.730 | 12.706 | 3,469 |
| 2024-05-02 | 14.670 | 14.730 | 14.540 | 14.590 | 12.585 | 12,392 |
| 2024-05-01 | 14.830 | 14.830 | 14.600 | 14.670 | 12.654 | 1,115 |
| 2024-04-30 | 14.620 | 14.620 | 14.450 | 14.550 | 12.551 | 7,454 |
| 2024-04-29 | 14.620 | 14.710 | 14.450 | 14.480 | 12.490 | 20,797 |
| 2024-04-26 | 14.780 | 14.780 | 14.600 | 14.600 | 12.594 | 14,266 |
| 2024-04-25 | 14.700 | 14.790 | 14.600 | 14.645 | 12.632 | 5,391 |
| 2024-04-24 | 14.880 | 14.880 | 14.700 | 14.720 | 12.697 | 1,681 |
| 2024-04-23 | 14.700 | 14.790 | 14.670 | 14.710 | 12.689 | 6,995 |
| 2024-04-22 | 14.900 | 14.900 | 14.750 | 14.750 | 12.723 | 4,388 |
| 2024-04-19 | 14.650 | 14.890 | 14.650 | 14.890 | 12.844 | 4,950 |
| 2024-04-18 | 14.800 | 14.820 | 14.700 | 14.710 | 12.689 | 5,451 |
| 2024-04-17 | 14.900 | 14.900 | 14.720 | 14.720 | 12.697 | 6,806 |
| 2024-04-16 | 14.750 | 14.950 | 14.720 | 14.950 | 12.896 | 5,748 |
| 2024-04-15 | 14.900 | 14.950 | 14.750 | 14.750 | 12.723 | 5,800 |
| 2024-04-12 | 14.900 | 14.950 | 14.700 | 14.950 | 12.896 | 4,739 |
| 2024-04-11 | 14.900 | 14.925 | 14.800 | 14.870 | 12.827 | 4,017 |
| 2024-04-10 | 14.840 | 14.850 | 14.800 | 14.850 | 12.809 | 800 |
| 2024-04-09 | 15.080 | 15.080 | 14.840 | 14.840 | 12.801 | 4,403 |
| 2024-04-08 | 14.860 | 15.080 | 14.860 | 15.080 | 13.008 | 52,611 |
| 2024-04-05 | 14.810 | 14.860 | 14.810 | 14.860 | 12.818 | 3,450 |
| 2024-04-04 | 14.710 | 14.850 | 14.700 | 14.850 | 12.809 | 3,605 |
| 2024-04-03 | 14.750 | 14.830 | 14.700 | 14.710 | 12.689 | 7,297 |
| 2024-04-02 | 14.920 | 14.940 | 14.750 | 14.760 | 12.732 | 15,616 |
| 2024-04-01 | 14.900 | 15.010 | 14.800 | 14.895 | 12.848 | 12,308 |
| 2024-03-28 | 14.890 | 14.890 | 14.780 | 14.820 | 12.783 | 6,267 |
| 2024-03-27 | 14.820 | 14.900 | 14.760 | 14.780 | 12.749 | 3,085 |
| 2024-03-26 | 14.960 | 15.040 | 14.850 | 14.900 | 12.852 | 7,135 |
| 2024-03-25 | 14.880 | 14.920 | 14.800 | 14.850 | 12.809 | 5,532 |
| 2024-03-22 | 14.800 | 14.900 | 14.600 | 14.800 | 12.766 | 13,773 |
| 2024-03-21 | 14.910 | 14.910 | 14.800 | 14.800 | 12.766 | 13,154 |
| 2024-03-20 | 14.840 | 14.900 | 14.800 | 14.800 | 12.766 | 4,201 |
| 2024-03-19 | 14.900 | 14.900 | 14.800 | 14.810 | 12.775 | 5,600 |
| 2024-03-18 | 14.340 | 14.970 | 14.260 | 14.800 | 12.766 | 69,000 |
| 2024-03-15 | 14.830 | 14.930 | 14.770 | 14.860 | 12.818 | 8,830 |
| 2024-03-14 | 15.010 | 15.010 | 14.770 | 14.840 | 12.801 | 5,241 |
| 2024-03-13 | 14.990 | 15.000 | 14.790 | 14.840 | 12.801 | 73,122 |
| 2024-03-12 | 14.990 | 14.990 | 14.930 | 14.980 | 12.921 | 4,928 |
| 2024-03-11 | 14.900 | 14.970 | 14.880 | 14.920 | 12.870 | 4,968 |
| 2024-03-08 | 14.990 | 14.990 | 14.830 | 14.830 | 12.792 | 11,183 |
| 2024-03-07 | 14.970 | 14.990 | 14.850 | 14.850 | 12.809 | 2,275 |
| 2024-03-06 | 15.000 | 15.000 | 14.770 | 14.960 | 12.904 | 18,992 |
| 2024-03-05 | 14.920 | 14.920 | 14.800 | 14.830 | 12.792 | 8,190 |
| 2024-03-04 | 15.030 | 15.030 | 14.900 | 14.990 | 12.930 | 6,552 |
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.