Algoma Central Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	16.960	17.050	16.870	17.040	12.322	6,006
2022-01-04	16.860	17.050	16.860	17.000	12.293	3,083
2021-12-31	17.030	17.030	17.030	17.030	12.315	3,540
2021-12-30	16.950	17.060	16.850	16.990	12.286	1,150
2021-12-29	17.080	17.080	16.850	16.850	12.185	5,826
2021-12-24	16.750	16.960	16.750	16.960	12.264	964
2021-12-23	16.380	16.690	16.380	16.690	12.069	1,706
2021-12-22	16.870	16.900	16.680	16.710	12.083	6,802
2021-12-21	16.810	17.120	16.790	16.970	12.271	2,470
2021-12-20	16.800	17.120	16.800	17.000	12.293	8,532
2021-12-17	17.250	17.250	16.800	16.820	12.163	3,813
2021-12-16	17.000	17.220	16.930	17.120	12.380	1,551
2021-12-15	16.810	17.130	16.770	17.130	12.387	8,720
2021-12-14	16.900	16.910	16.800	16.800	12.148	2,510
2021-12-13	16.420	16.960	16.410	16.940	12.250	6,486
2021-12-10	16.860	16.930	16.410	16.560	11.975	5,594
2021-12-09	16.990	16.990	16.870	16.870	12.199	5,235
2021-12-08	17.210	17.290	16.950	16.950	12.257	4,755
2021-12-07	17.290	17.300	17.150	17.270	12.488	11,623
2021-12-06	17.150	17.240	17.030	17.240	12.467	3,815
2021-12-03	17.260	17.290	16.880	17.290	12.503	5,800
2021-12-02	17.000	17.300	16.860	17.250	12.474	6,783
2021-12-01	17.090	17.090	16.750	16.900	12.221	10,212
2021-11-30	17.120	17.130	16.500	16.550	11.968	20,193
2021-11-29	17.630	17.630	17.050	17.120	12.380	2,742
2021-11-26	17.000	17.020	16.950	16.950	12.257	3,322
2021-11-25	17.150	17.250	17.020	17.150	12.402	1,822
2021-11-24	17.000	17.380	17.000	17.020	12.308	2,200
2021-11-23	17.020	17.250	17.000	17.030	12.315	2,986
2021-11-22	17.190	17.190	17.170	17.190	12.430	1,028
2021-11-19	17.130	17.280	17.000	17.280	12.496	4,997
2021-11-18	17.620	17.620	17.040	17.040	12.322	4,400
2021-11-17	17.530	17.530	17.460	17.510	12.662	2,485
2021-11-16	17.340	17.670	17.340	17.500	12.655	4,791
2021-11-15	17.360	17.800	17.360	17.600	12.604	4,731
2021-11-12	17.500	17.700	17.500	17.640	12.633	8,456
2021-11-11	17.650	17.650	17.380	17.500	12.532	4,712
2021-11-10	17.320	17.350	17.250	17.300	12.389	7,866
2021-11-09	17.200	17.250	17.200	17.250	12.353	3,957
2021-11-08	17.190	17.350	17.100	17.300	12.389	5,151
2021-11-05	17.450	17.500	17.120	17.140	12.275	6,896
2021-11-04	17.230	17.390	17.030	17.030	12.196	4,415
2021-11-03	17.390	17.400	17.200	17.280	12.375	3,494
2021-11-02	17.000	17.150	16.910	17.050	12.210	13,191
2021-11-01	17.290	17.480	17.000	17.000	12.174	10,605
2021-10-29	17.330	17.330	17.110	17.220	12.332	6,385
2021-10-28	17.390	17.980	17.260	17.280	12.375	5,302
2021-10-27	17.900	18.000	17.750	17.750	12.711	2,571
2021-10-26	17.760	18.080	17.760	17.930	12.840	6,910
2021-10-25	18.090	18.090	17.700	18.080	12.948	4,215
2021-10-22	17.790	17.790	17.520	17.680	12.661	2,920
2021-10-21	18.240	18.240	17.740	17.960	12.862	2,720
2021-10-20	17.960	18.000	17.760	17.760	12.719	6,474

← NewerPage 21 of 21 · 1,253 trading days

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.