Algoma Central Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	17.520	17.780	17.390	17.630	13.265	16,786
2022-12-16	17.650	17.740	17.470	17.480	13.152	10,567
2022-12-15	17.650	17.850	17.650	17.770	13.371	21,017
2022-12-14	16.950	17.840	16.950	17.640	13.273	63,178
2022-12-13	16.570	16.700	16.570	16.690	12.558	8,988
2022-12-12	16.660	16.660	16.440	16.510	12.423	1,401
2022-12-09	16.550	16.700	16.410	16.700	12.566	3,060
2022-12-08	16.640	16.650	16.500	16.550	12.453	3,139
2022-12-07	16.400	16.580	16.400	16.580	12.475	459
2022-12-06	16.430	16.490	16.370	16.380	12.325	3,159
2022-12-05	16.300	16.650	16.300	16.400	12.340	7,300
2022-12-02	16.410	16.540	16.370	16.530	12.438	3,208
2022-12-01	16.600	16.840	16.450	16.450	12.377	7,828
2022-11-30	16.380	16.660	16.380	16.600	12.490	4,505
2022-11-29	16.400	16.400	16.300	16.380	12.325	4,758
2022-11-28	16.320	16.480	16.280	16.330	12.287	5,407
2022-11-25	16.430	16.430	16.280	16.280	12.250	3,140
2022-11-24	16.240	16.480	16.240	16.330	12.287	5,966
2022-11-23	16.340	16.425	16.260	16.385	12.329	26,413
2022-11-22	16.740	16.740	16.240	16.310	12.272	8,853
2022-11-21	16.610	16.780	16.500	16.530	12.438	6,699
2022-11-18	16.560	16.740	16.560	16.610	12.498	8,279
2022-11-17	16.540	16.620	16.290	16.560	12.460	11,251
2022-11-16	16.750	16.860	16.660	16.750	12.603	14,902
2022-11-15	16.750	16.940	16.745	16.910	12.596	4,280
2022-11-14	16.710	16.870	16.670	16.740	12.469	3,120
2022-11-11	16.770	16.810	16.730	16.730	12.462	6,820
2022-11-10	17.010	17.010	16.600	16.800	12.514	7,222
2022-11-09	16.690	16.870	16.690	16.800	12.514	3,803
2022-11-08	16.260	16.700	16.260	16.700	12.439	2,240
2022-11-07	16.650	16.810	16.230	16.230	12.089	15,136
2022-11-04	16.760	16.775	16.550	16.650	12.402	2,876
2022-11-03	16.920	16.920	16.750	16.750	12.476	3,755
2022-11-02	16.930	17.020	16.850	16.850	12.551	677
2022-11-01	16.870	17.350	16.550	17.130	12.760	3,587
2022-10-31	16.980	17.000	16.650	16.830	12.536	8,653
2022-10-28	16.710	16.710	16.640	16.650	12.402	798
2022-10-27	16.300	16.900	16.300	16.710	12.447	11,202
2022-10-26	16.300	16.300	16.250	16.290	12.134	3,815
2022-10-25	16.300	16.300	16.210	16.280	12.126	1,916
2022-10-24	16.300	16.310	16.120	16.240	12.097	2,898
2022-10-21	16.540	16.540	16.250	16.270	12.119	3,490
2022-10-20	16.650	16.650	16.580	16.580	12.350	2,300
2022-10-19	16.780	16.780	16.580	16.600	12.365	1,950
2022-10-18	16.710	16.800	16.700	16.720	12.454	5,140
2022-10-17	16.620	16.800	16.380	16.740	12.469	2,633
2022-10-14	16.220	16.790	16.220	16.790	12.506	3,291
2022-10-13	16.990	17.000	16.850	16.980	12.648	7,937
2022-10-12	16.700	16.950	16.650	16.890	12.581	6,817
2022-10-11	17.000	17.000	16.250	16.690	12.432	5,790
2022-10-07	16.170	16.250	16.170	16.250	12.104	1,909
2022-10-06	16.150	16.210	16.050	16.170	12.044	2,873
2022-10-05	16.350	16.350	16.280	16.280	12.126	1,790
2022-10-04	16.200	16.360	16.070	16.360	12.186	5,053
2022-10-03	16.170	16.170	16.010	16.020	11.933	4,166
2022-09-30	16.110	16.250	16.110	16.110	12.000	6,000
2022-09-29	16.010	16.110	16.000	16.110	12.000	1,694
2022-09-28	16.170	16.200	16.100	16.110	12.000	1,731
2022-09-27	15.850	16.130	15.850	16.130	12.015	2,651
2022-09-26	16.670	16.670	15.890	16.010	11.925	2,534

← NewerPage 17 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.