Algoma Central Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	16.530	16.530	15.990	16.250	12.104	11,330
2022-09-22	16.600	16.620	16.530	16.620	12.380	1,800
2022-09-21	16.970	16.970	16.520	16.520	12.305	5,089
2022-09-20	16.980	16.980	16.560	16.940	12.618	2,411
2022-09-19	16.400	16.960	16.400	16.960	12.633	9,169
2022-09-16	16.710	16.710	16.290	16.300	12.141	10,119
2022-09-15	16.200	16.260	16.060	16.200	12.067	10,250
2022-09-14	16.260	16.310	16.220	16.220	12.082	3,288
2022-09-13	16.260	16.690	16.260	16.690	12.432	5,070
2022-09-12	16.270	16.420	16.270	16.320	12.156	7,342
2022-09-09	16.640	16.640	16.500	16.500	12.290	4,074
2022-09-08	16.700	16.700	16.400	16.640	12.395	13,435
2022-09-07	16.550	16.650	16.400	16.650	12.402	10,080
2022-09-06	16.980	16.980	16.400	16.460	12.260	13,695
2022-09-02	16.900	16.900	16.750	16.750	12.476	1,895
2022-09-01	16.740	16.900	16.740	16.900	12.588	3,198
2022-08-31	16.790	16.940	16.790	16.930	12.611	4,341
2022-08-30	16.980	16.980	16.730	16.980	12.648	4,930
2022-08-29	16.810	17.020	16.810	16.820	12.529	3,037
2022-08-26	17.050	17.090	16.900	16.990	12.655	27,204
2022-08-25	17.190	17.230	17.000	17.130	12.760	22,231
2022-08-24	17.280	17.300	17.100	17.100	12.737	18,904
2022-08-23	17.100	17.180	17.100	17.150	12.774	8,288
2022-08-22	17.300	17.300	17.100	17.160	12.782	12,496
2022-08-19	17.100	17.230	17.100	17.230	12.834	16,144
2022-08-18	17.100	17.240	17.100	17.100	12.737	4,400
2022-08-17	17.140	17.220	17.000	17.100	12.737	139,170
2022-08-16	17.430	17.430	17.140	17.150	12.648	7,370
2022-08-15	17.490	17.490	17.150	17.440	12.862	7,120
2022-08-12	17.130	17.300	17.080	17.300	12.758	9,130
2022-08-11	16.910	17.160	16.900	16.990	12.530	2,306
2022-08-10	17.040	17.040	16.900	16.950	12.500	3,593
2022-08-09	16.670	16.995	16.620	16.860	12.434	4,750
2022-08-08	16.810	17.490	16.770	16.770	12.368	11,669
2022-08-05	16.300	16.710	16.300	16.690	12.309	6,223
2022-08-04	16.140	16.300	16.140	16.300	12.021	7,410
2022-08-03	15.960	16.210	15.960	16.080	11.859	3,738
2022-08-02	15.800	16.030	15.800	15.900	11.726	4,331
2022-07-29	15.780	15.880	15.750	15.800	11.652	4,755
2022-07-28	16.020	16.100	15.590	15.590	11.497	3,067
2022-07-27	15.770	16.000	15.770	16.000	11.800	475
2022-07-26	16.170	16.170	15.780	15.870	11.704	4,500
2022-07-25	15.880	16.270	15.880	16.160	11.918	841
2022-07-22	16.390	16.390	15.830	15.830	11.674	943
2022-07-21	16.360	16.390	15.910	16.390	12.087	3,217
2022-07-20	16.320	16.320	16.010	16.060	11.844	1,548
2022-07-19	15.520	16.750	15.520	15.900	11.726	16,551
2022-07-18	15.580	15.760	14.940	15.760	11.623	12,092
2022-07-15	14.850	15.680	14.850	15.540	11.460	8,055
2022-07-14	15.740	15.740	15.500	15.710	11.586	1,339
2022-07-12	15.620	15.790	15.560	15.790	11.645	2,107
2022-07-11	15.880	15.900	15.570	15.790	11.645	1,806
2022-07-08	15.900	15.910	15.900	15.900	11.726	843
2022-07-07	15.800	15.880	15.690	15.780	11.637	2,020
2022-07-06	15.630	15.690	15.630	15.630	11.527	2,100
2022-07-05	16.100	16.160	15.800	15.800	11.652	1,160
2022-07-04	16.070	16.160	16.010	16.010	11.807	1,128
2022-06-30	15.730	16.050	15.730	16.040	11.829	14,201
2022-06-29	15.850	15.880	15.800	15.880	11.711	12,250
2022-06-28	15.730	15.920	15.600	15.870	11.704	5,111

← NewerPage 18 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.