Algoma Central Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 14.890 | 15.000 | 14.850 | 14.860 | 12.818 | 6,567 |
| 2024-02-29 | 14.950 | 14.980 | 14.850 | 14.890 | 12.844 | 9,780 |
| 2024-02-28 | 15.390 | 15.390 | 14.900 | 15.000 | 12.939 | 6,122 |
| 2024-02-27 | 15.050 | 15.050 | 14.970 | 15.040 | 12.973 | 3,575 |
| 2024-02-26 | 15.390 | 15.390 | 14.970 | 15.020 | 12.956 | 8,411 |
| 2024-02-23 | 15.010 | 15.250 | 15.010 | 15.160 | 13.077 | 11,501 |
| 2024-02-22 | 15.110 | 15.180 | 15.000 | 15.010 | 12.947 | 6,085 |
| 2024-02-21 | 15.050 | 15.170 | 15.000 | 15.100 | 13.025 | 16,395 |
| 2024-02-20 | 15.160 | 15.180 | 15.030 | 15.050 | 12.982 | 3,261 |
| 2024-02-16 | 15.170 | 15.170 | 15.000 | 15.100 | 13.025 | 7,852 |
| 2024-02-15 | 15.100 | 15.150 | 15.010 | 15.140 | 13.059 | 13,511 |
| 2024-02-14 | 15.370 | 15.370 | 15.190 | 15.200 | 12.947 | 11,625 |
| 2024-02-13 | 15.240 | 15.240 | 15.050 | 15.170 | 12.922 | 6,033 |
| 2024-02-12 | 15.210 | 15.220 | 15.090 | 15.120 | 12.879 | 11,828 |
| 2024-02-09 | 15.310 | 15.310 | 15.040 | 15.200 | 12.947 | 6,654 |
| 2024-02-08 | 15.230 | 15.310 | 15.140 | 15.190 | 12.939 | 4,214 |
| 2024-02-07 | 15.260 | 15.300 | 15.100 | 15.250 | 12.990 | 17,520 |
| 2024-02-06 | 15.050 | 15.270 | 15.050 | 15.210 | 12.956 | 9,175 |
| 2024-02-05 | 15.310 | 15.310 | 15.000 | 15.030 | 12.803 | 17,727 |
| 2024-02-02 | 15.440 | 15.440 | 15.200 | 15.200 | 12.947 | 9,221 |
| 2024-02-01 | 15.300 | 15.580 | 15.240 | 15.260 | 12.998 | 22,248 |
| 2024-01-31 | 15.190 | 15.370 | 15.150 | 15.370 | 13.092 | 25,080 |
| 2024-01-30 | 15.160 | 15.160 | 15.000 | 15.100 | 12.862 | 9,066 |
| 2024-01-29 | 15.040 | 15.130 | 14.990 | 15.020 | 12.794 | 22,449 |
| 2024-01-26 | 15.030 | 15.030 | 14.880 | 14.905 | 12.696 | 13,303 |
| 2024-01-25 | 15.170 | 15.170 | 14.900 | 14.900 | 12.692 | 9,930 |
| 2024-01-24 | 15.130 | 15.130 | 14.870 | 14.870 | 12.666 | 10,935 |
| 2024-01-23 | 14.920 | 15.150 | 14.880 | 15.010 | 12.785 | 25,921 |
| 2024-01-22 | 14.890 | 14.950 | 14.780 | 14.900 | 12.692 | 11,219 |
| 2024-01-19 | 14.920 | 14.920 | 14.800 | 14.910 | 12.700 | 12,846 |
| 2024-01-18 | 14.860 | 14.940 | 14.850 | 14.850 | 12.649 | 17,772 |
| 2024-01-17 | 15.000 | 15.000 | 14.900 | 14.900 | 12.692 | 21,804 |
| 2024-01-16 | 14.990 | 15.000 | 14.890 | 15.000 | 12.777 | 14,104 |
| 2024-01-15 | 14.850 | 14.960 | 14.800 | 14.915 | 12.705 | 23,418 |
| 2024-01-12 | 14.720 | 14.915 | 14.720 | 14.790 | 12.598 | 14,483 |
| 2024-01-11 | 14.900 | 14.910 | 14.820 | 14.820 | 12.624 | 5,872 |
| 2024-01-10 | 14.980 | 14.980 | 14.800 | 14.880 | 12.675 | 8,500 |
| 2024-01-09 | 14.900 | 14.900 | 14.770 | 14.770 | 12.581 | 9,729 |
| 2024-01-08 | 14.990 | 14.990 | 14.750 | 14.920 | 12.709 | 11,650 |
| 2024-01-05 | 14.940 | 15.000 | 14.840 | 14.890 | 12.683 | 7,501 |
| 2024-01-04 | 15.000 | 15.000 | 14.900 | 14.930 | 12.717 | 42,167 |
| 2024-01-03 | 14.910 | 15.000 | 14.820 | 14.990 | 12.768 | 13,660 |
| 2024-01-02 | 15.000 | 15.000 | 14.800 | 14.930 | 12.717 | 7,302 |
| 2023-12-29 | 14.990 | 15.000 | 14.790 | 14.950 | 12.734 | 4,360 |
| 2023-12-28 | 14.980 | 15.000 | 14.950 | 14.990 | 12.768 | 5,210 |
| 2023-12-27 | 15.000 | 15.000 | 14.860 | 14.960 | 12.743 | 2,158 |
| 2023-12-22 | 14.940 | 15.000 | 14.770 | 14.990 | 12.768 | 16,980 |
| 2023-12-21 | 14.740 | 14.990 | 14.740 | 14.940 | 12.726 | 4,889 |
| 2023-12-20 | 14.700 | 15.000 | 14.700 | 14.820 | 12.624 | 11,730 |
| 2023-12-19 | 15.000 | 15.000 | 14.600 | 14.700 | 12.521 | 16,229 |
| 2023-12-18 | 14.880 | 15.070 | 14.800 | 15.000 | 12.777 | 5,121 |
| 2023-12-15 | 14.760 | 15.110 | 14.760 | 14.880 | 12.675 | 9,632 |
| 2023-12-14 | 15.160 | 15.200 | 14.860 | 14.860 | 12.658 | 21,453 |
| 2023-12-13 | 15.010 | 15.130 | 14.990 | 15.060 | 12.828 | 4,938 |
| 2023-12-12 | 15.010 | 15.160 | 15.010 | 15.050 | 12.820 | 5,998 |
| 2023-12-11 | 15.060 | 15.060 | 14.970 | 15.010 | 12.785 | 3,411 |
| 2023-12-08 | 15.200 | 15.200 | 15.000 | 15.030 | 12.803 | 4,624 |
| 2023-12-07 | 15.080 | 15.285 | 15.080 | 15.200 | 12.947 | 4,403 |
| 2023-12-06 | 15.150 | 15.250 | 15.020 | 15.020 | 12.794 | 8,201 |
| 2023-12-05 | 15.130 | 15.210 | 15.080 | 15.150 | 12.905 | 6,386 |
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.