Algoma Central Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	15.000	15.050	14.930	14.990	12.612	3,103
2023-09-07	15.080	15.080	14.900	15.010	12.629	12,762
2023-09-06	15.060	15.060	14.960	15.040	12.654	8,537
2023-09-05	15.290	15.290	15.060	15.100	12.705	4,748
2023-09-01	15.190	15.290	15.170	15.260	12.839	5,005
2023-08-31	15.120	15.200	15.000	15.050	12.662	11,750
2023-08-30	15.480	15.480	15.090	15.230	12.814	3,358
2023-08-29	15.030	15.180	14.950	15.040	12.654	13,874
2023-08-28	15.180	15.190	15.030	15.030	12.646	4,579
2023-08-25	15.010	15.190	15.000	15.190	12.780	10,900
2023-08-24	14.960	15.050	14.960	15.010	12.629	3,620
2023-08-23	15.000	15.020	14.950	14.950	12.578	5,302
2023-08-22	15.000	15.020	14.990	15.020	12.637	3,070
2023-08-21	15.000	15.110	14.910	15.110	12.713	4,540
2023-08-18	15.050	15.070	14.970	15.020	12.637	4,122
2023-08-17	15.230	15.230	15.010	15.070	12.679	5,479
2023-08-16	15.250	15.310	15.190	15.230	12.662	6,717
2023-08-15	15.450	15.450	15.170	15.170	12.613	4,400
2023-08-14	15.430	15.480	15.350	15.450	12.845	7,319
2023-08-11	15.710	15.710	15.420	15.420	12.820	2,012
2023-08-10	15.590	15.750	15.270	15.750	13.095	9,091
2023-08-09	15.380	15.570	15.290	15.570	12.945	655
2023-08-08	15.350	15.390	15.080	15.390	12.796	4,970
2023-08-04	15.390	15.500	15.270	15.500	12.887	8,330
2023-08-03	15.490	15.490	15.300	15.300	12.721	1,880
2023-08-02	15.100	15.500	15.100	15.500	12.887	14,702
2023-08-01	15.150	15.180	15.000	15.150	12.596	12,018
2023-07-31	15.160	15.250	15.100	15.180	12.621	5,672
2023-07-28	15.180	15.310	15.180	15.250	12.679	5,561
2023-07-27	15.150	15.350	15.150	15.300	12.721	6,260
2023-07-26	15.090	15.140	14.990	15.140	12.588	7,405
2023-07-25	15.170	15.170	15.090	15.090	12.546	10,550
2023-07-24	15.200	15.250	15.110	15.230	12.662	14,672
2023-07-21	15.070	15.210	15.050	15.170	12.613	8,631
2023-07-20	15.080	15.090	14.920	15.080	12.538	11,188
2023-07-19	15.020	15.050	14.990	15.025	12.492	5,580
2023-07-18	15.060	15.210	15.000	15.000	12.471	10,028
2023-07-17	15.490	15.490	15.000	15.050	12.513	16,055
2023-07-14	14.960	15.080	14.960	15.040	12.505	29,155
2023-07-13	15.110	15.150	14.920	15.000	12.471	11,070
2023-07-12	15.010	15.110	14.970	15.090	12.546	2,220
2023-07-11	15.070	15.100	14.960	15.040	12.505	3,861
2023-07-10	15.110	15.110	15.040	15.070	12.529	2,705
2023-07-07	15.140	15.150	15.060	15.060	12.521	5,042
2023-07-06	15.150	15.150	15.060	15.060	12.521	6,370
2023-07-05	15.120	15.150	15.000	15.140	12.588	6,754
2023-07-04	15.100	15.150	15.070	15.100	12.554	3,056
2023-06-30	14.910	15.150	14.900	15.150	12.596	2,070
2023-06-29	14.850	15.050	14.840	14.870	12.363	9,142
2023-06-28	15.190	15.200	14.840	14.950	12.430	8,880
2023-06-27	15.060	15.200	15.060	15.200	12.638	2,802
2023-06-26	15.110	15.140	15.040	15.040	12.505	5,565
2023-06-23	14.920	15.250	14.840	15.140	12.588	3,437
2023-06-22	15.160	15.160	14.870	14.870	12.363	32,961
2023-06-21	15.220	15.250	15.140	15.160	12.604	12,644
2023-06-20	15.200	15.230	15.060	15.230	12.662	11,493
2023-06-19	15.160	15.160	15.060	15.070	12.529	3,348
2023-06-16	15.240	15.250	15.160	15.160	12.604	11,806
2023-06-15	15.160	15.240	15.160	15.160	12.604	1,218
2023-06-14	15.300	15.320	15.070	15.130	12.579	12,359

← NewerPage 14 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.