Algoma Central Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	15.300	15.320	15.070	15.130	12.579	12,359
2023-06-13	15.310	15.310	15.290	15.300	12.721	3,540
2023-06-12	15.350	15.400	15.290	15.290	12.712	6,411
2023-06-09	15.320	15.390	15.290	15.350	12.762	5,200
2023-06-08	15.240	15.440	15.230	15.370	12.779	2,569
2023-06-07	15.420	15.460	15.200	15.220	12.654	30,013
2023-06-06	15.590	15.640	15.310	15.410	12.812	20,056
2023-06-05	15.380	15.620	15.250	15.470	12.862	14,885
2023-06-02	14.820	15.270	14.820	15.160	12.604	23,075
2023-06-01	14.940	14.990	14.820	14.900	12.388	11,459
2023-05-31	14.900	14.950	14.800	14.850	12.347	17,143
2023-05-30	15.130	15.150	14.880	14.880	12.371	135,583
2023-05-29	15.110	15.150	15.000	15.135	12.583	8,622
2023-05-26	15.070	15.210	14.950	14.950	12.430	7,150
2023-05-25	15.130	15.250	15.100	15.100	12.554	6,531
2023-05-24	15.010	15.100	14.950	15.050	12.513	18,431
2023-05-23	14.920	15.180	14.910	15.010	12.480	79,207
2023-05-19	15.110	15.190	15.060	15.100	12.554	6,573
2023-05-18	15.200	15.220	15.000	15.040	12.505	15,604
2023-05-17	15.340	15.340	15.170	15.200	12.638	6,279
2023-05-16	15.500	15.500	15.270	15.380	12.638	8,429
2023-05-15	15.310	15.400	15.140	15.390	12.646	96,519
2023-05-12	15.370	15.475	15.300	15.340	12.605	4,195
2023-05-11	15.580	15.580	15.250	15.380	12.638	10,537
2023-05-10	15.470	15.630	15.340	15.630	12.843	12,994
2023-05-09	15.250	15.350	15.250	15.350	12.613	61,600
2023-05-08	15.450	15.450	15.260	15.300	12.572	14,636
2023-05-05	15.590	15.590	15.140	15.290	12.564	23,624
2023-05-04	15.470	15.470	15.110	15.260	12.539	43,246
2023-05-03	15.800	15.800	15.410	15.550	12.777	23,167
2023-05-02	15.770	15.880	15.700	15.840	13.016	17,499
2023-05-01	15.560	15.880	15.560	15.790	12.974	8,446
2023-04-28	15.600	15.800	15.600	15.600	12.818	16,340
2023-04-27	15.580	15.630	15.540	15.550	12.777	24,307
2023-04-26	15.630	15.670	15.560	15.570	12.794	6,473
2023-04-25	15.550	15.630	15.430	15.630	12.843	15,150
2023-04-24	15.670	15.670	15.550	15.550	12.777	7,891
2023-04-21	15.670	15.670	15.550	15.670	12.876	12,043
2023-04-20	15.670	15.670	15.550	15.600	12.818	11,779
2023-04-19	15.680	15.690	15.590	15.690	12.892	9,083
2023-04-18	15.590	15.650	15.580	15.650	12.859	7,142
2023-04-17	15.640	15.655	15.580	15.625	12.839	15,600
2023-04-14	15.600	15.650	15.530	15.540	12.769	19,649
2023-04-13	15.600	15.650	15.500	15.600	12.818	25,861
2023-04-12	15.600	15.650	15.520	15.600	12.818	14,156
2023-04-11	15.650	15.660	15.550	15.600	12.818	10,237
2023-04-10	15.700	15.705	15.470	15.610	12.827	20,923
2023-04-05	15.650	15.650	15.570	15.600	12.818	7,220
2023-04-04	15.600	15.650	15.510	15.650	12.859	27,173
2023-04-03	15.450	15.800	15.450	15.600	12.818	41,622
2023-03-31	15.630	15.810	15.580	15.750	12.942	23,510
2023-03-30	15.640	15.650	15.540	15.630	12.843	12,100
2023-03-29	15.440	15.550	15.420	15.420	12.670	8,721
2023-03-28	15.530	15.530	15.360	15.360	12.621	16,536
2023-03-27	15.510	15.650	15.430	15.500	12.736	14,557
2023-03-24	15.610	15.640	15.500	15.500	12.736	7,229
2023-03-23	15.620	15.750	15.500	15.610	12.827	28,075
2023-03-22	15.650	15.650	15.420	15.500	12.736	22,005
2023-03-21	15.510	15.750	15.400	15.450	12.695	10,694
2023-03-20	15.310	15.520	15.250	15.520	12.753	17,578

← NewerPage 15 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.