Algoma Central Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	15.020	15.500	15.020	15.110	12.871	9,052
2023-12-01	15.250	15.445	15.020	15.060	12.828	18,782
2023-11-30	15.000	15.340	14.840	15.340	13.067	23,060
2023-11-29	14.600	14.850	14.590	14.850	12.649	14,507
2023-11-28	14.580	14.590	14.580	14.590	12.428	5,473
2023-11-27	14.700	14.700	14.500	14.580	12.419	13,467
2023-11-24	14.650	14.700	14.600	14.620	12.453	3,016
2023-11-23	14.560	14.640	14.560	14.560	12.402	3,570
2023-11-22	14.660	14.700	14.600	14.620	12.453	6,275
2023-11-21	14.540	14.760	14.510	14.580	12.419	4,041
2023-11-20	14.780	14.780	14.490	14.630	12.462	13,443
2023-11-17	14.500	14.750	14.500	14.650	12.479	5,150
2023-11-16	14.640	14.650	14.500	14.520	12.368	5,166
2023-11-15	14.810	14.810	14.620	14.690	12.360	8,698
2023-11-14	14.490	14.940	14.490	14.830	12.477	10,730
2023-11-13	14.530	14.560	14.450	14.470	12.174	7,876
2023-11-10	14.610	14.610	14.450	14.450	12.158	16,549
2023-11-09	14.710	14.710	14.540	14.610	12.292	7,850
2023-11-08	14.600	14.690	14.570	14.600	12.284	4,000
2023-11-07	14.540	14.600	14.480	14.600	12.284	9,158
2023-11-06	14.610	14.610	14.510	14.510	12.208	2,873
2023-11-03	14.680	14.750	14.640	14.640	12.318	10,626
2023-11-02	14.610	14.710	14.510	14.590	12.275	11,350
2023-11-01	14.700	14.700	14.440	14.550	12.242	4,025
2023-10-31	14.320	14.690	14.320	14.690	12.360	8,522
2023-10-30	14.450	14.450	14.380	14.430	12.141	2,314
2023-10-27	14.440	14.570	14.430	14.430	12.141	6,512
2023-10-26	14.150	14.500	14.140	14.450	12.158	10,336
2023-10-25	14.470	14.470	14.250	14.250	11.989	10,319
2023-10-24	14.410	14.450	14.400	14.410	12.124	6,913
2023-10-23	14.580	14.610	14.400	14.400	12.116	4,101
2023-10-20	14.500	14.590	14.440	14.560	12.250	7,050
2023-10-19	14.510	14.600	14.360	14.430	12.141	5,362
2023-10-18	14.700	14.700	14.550	14.550	12.242	4,707
2023-10-17	14.600	14.620	14.490	14.580	12.267	8,792
2023-10-16	14.610	14.660	14.300	14.660	12.334	5,943
2023-10-13	14.700	14.700	14.550	14.550	12.242	3,515
2023-10-12	14.830	14.830	14.540	14.550	12.242	18,356
2023-10-11	14.970	14.970	14.650	14.660	12.334	3,744
2023-10-10	14.880	14.900	14.680	14.750	12.410	4,590
2023-10-06	14.810	14.810	14.700	14.700	12.368	5,792
2023-10-05	14.760	14.810	14.670	14.810	12.461	1,834
2023-10-04	14.940	14.940	14.820	14.820	12.469	9,678
2023-10-03	14.790	14.870	14.740	14.870	12.511	7,956
2023-10-02	14.960	14.970	14.780	14.850	12.494	5,058
2023-09-29	14.780	14.880	14.720	14.720	12.385	8,420
2023-09-28	14.810	14.850	14.800	14.850	12.494	9,570
2023-09-27	14.950	14.950	14.820	14.850	12.494	1,911
2023-09-26	14.950	15.000	14.810	14.860	12.503	13,344
2023-09-25	15.050	15.050	14.960	14.990	12.612	27,910
2023-09-22	15.080	15.100	15.000	15.060	12.671	3,030
2023-09-21	15.020	15.090	15.000	15.030	12.646	4,901
2023-09-20	15.100	15.100	15.020	15.040	12.654	2,830
2023-09-19	15.200	15.200	15.100	15.110	12.713	5,507
2023-09-18	15.460	15.460	15.050	15.200	12.789	8,241
2023-09-15	15.050	15.140	15.030	15.040	12.654	1,385
2023-09-14	15.090	15.100	15.050	15.050	12.662	4,000
2023-09-13	15.040	15.120	15.040	15.090	12.696	11,700
2023-09-12	14.960	15.090	14.950	14.960	12.587	5,000
2023-09-11	15.050	15.100	14.890	15.030	12.646	15,611

← NewerPage 13 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.