Algoma Central Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	15.410	15.410	15.260	15.310	12.580	3,520
2023-03-16	15.220	15.530	15.170	15.250	12.531	2,601
2023-03-15	15.590	15.590	15.230	15.230	12.514	17,080
2023-03-14	15.740	15.740	15.405	15.500	12.736	13,538
2023-03-13	15.850	15.850	15.450	15.500	12.736	22,348
2023-03-10	15.950	15.950	15.780	15.850	13.024	9,749
2023-03-09	15.950	16.000	15.750	15.860	13.032	18,226
2023-03-08	15.900	16.000	15.850	15.850	13.024	11,714
2023-03-07	16.030	16.150	15.870	15.890	13.057	10,114
2023-03-06	16.280	16.280	15.860	15.860	13.032	14,458
2023-03-03	15.920	16.200	15.920	16.060	13.196	11,336
2023-03-02	16.100	16.230	15.950	16.010	13.155	8,101
2023-03-01	16.140	16.260	16.100	16.100	13.229	14,301
2023-02-28	16.150	16.320	16.100	16.100	13.229	20,216
2023-02-27	16.310	16.320	16.010	16.110	13.237	20,545
2023-02-24	15.820	15.975	15.820	15.900	13.065	4,955
2023-02-23	15.720	15.860	15.720	15.820	12.999	9,110
2023-02-22	15.890	15.890	15.650	15.700	12.900	9,164
2023-02-21	15.930	15.950	15.780	15.900	13.065	17,470
2023-02-17	16.080	16.080	15.920	15.950	13.106	12,878
2023-02-16	16.100	16.150	16.050	16.090	13.221	7,568
2023-02-15	16.200	16.200	16.020	16.120	13.246	9,760
2023-02-14	16.200	16.220	16.130	16.150	13.270	15,355
2023-02-13	16.360	16.360	16.130	16.350	13.287	10,825
2023-02-10	16.400	16.400	16.160	16.230	13.189	10,745
2023-02-09	16.400	16.400	16.300	16.380	13.311	9,758
2023-02-08	16.450	16.450	16.280	16.370	13.303	20,149
2023-02-07	16.440	16.440	16.110	16.200	13.165	30,446
2023-02-06	16.110	16.310	16.110	16.150	13.124	24,270
2023-02-03	16.460	16.510	16.250	16.250	13.205	34,082
2023-02-02	16.360	16.450	16.250	16.400	13.327	31,949
2023-02-01	16.400	16.400	16.300	16.330	13.270	15,561
2023-01-31	16.470	16.580	16.390	16.400	13.327	35,756
2023-01-30	16.540	16.540	16.400	16.450	13.368	14,466
2023-01-27	16.570	16.640	16.450	16.470	13.384	9,186
2023-01-26	16.600	16.600	16.400	16.570	13.465	11,942
2023-01-25	16.720	16.720	16.400	16.460	13.376	55,315
2023-01-24	16.410	16.550	16.320	16.550	13.449	22,442
2023-01-23	16.640	16.710	16.380	16.430	13.352	24,690
2023-01-20	16.420	16.700	16.400	16.620	13.506	28,191
2023-01-19	16.340	16.470	16.280	16.420	13.344	25,474
2023-01-18	16.400	16.400	16.290	16.350	13.287	23,191
2023-01-17	16.400	16.500	16.380	16.400	13.327	8,212
2023-01-16	16.600	16.600	16.250	16.390	13.319	26,105
2023-01-13	16.000	16.425	15.880	16.390	13.319	29,325
2023-01-12	16.110	16.120	15.750	16.030	13.027	48,631
2023-01-11	16.370	16.370	16.080	16.100	13.084	21,278
2023-01-10	16.220	16.350	16.220	16.290	13.238	13,298
2023-01-09	16.240	16.290	16.170	16.210	13.173	8,945
2023-01-06	16.350	16.470	16.060	16.210	13.173	23,344
2023-01-05	16.100	16.350	16.050	16.350	13.287	17,535
2023-01-04	16.390	16.390	16.080	16.100	13.084	14,461
2023-01-03	17.050	17.340	15.600	16.150	13.124	144,199
2022-12-30	18.450	18.900	18.220	18.220	13.709	41,385
2022-12-29	17.870	18.430	17.870	18.430	13.867	16,678
2022-12-28	17.950	18.000	17.860	17.900	13.468	40,157
2022-12-23	17.830	17.930	17.780	17.930	13.491	33,038
2022-12-22	17.820	17.990	17.700	17.850	13.431	28,060
2022-12-21	17.780	18.080	17.630	17.850	13.431	12,900
2022-12-20	17.690	17.800	17.510	17.550	13.205	11,696

← NewerPage 16 of 21 · 1,257 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.