Algoma Central Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.960	22.000	21.760	22.000	20.902	1,100
2026-04-23	21.300	22.000	21.300	21.980	20.883	6,307
2026-04-22	21.490	21.490	21.010	21.300	20.237	6,449
2026-04-21	21.700	21.710	21.250	21.250	20.190	2,841
2026-04-20	22.000	22.010	21.610	21.620	20.541	1,533
2026-04-17	21.990	22.000	21.350	21.500	20.427	6,049
2026-04-16	21.570	21.790	21.570	21.780	20.693	3,470
2026-04-15	21.690	21.750	21.500	21.750	20.665	3,705
2026-04-14	21.540	21.900	21.500	21.750	20.665	4,831
2026-04-13	22.380	22.380	21.400	21.410	20.342	9,530
2026-04-10	21.750	22.050	21.750	21.770	20.684	4,930
2026-04-09	21.070	21.770	21.070	21.750	20.665	3,059
2026-04-08	22.580	22.580	21.400	21.430	20.361	5,158
2026-04-07	22.340	22.490	21.440	21.930	20.836	10,208
2026-04-06	20.950	22.280	20.880	21.700	20.617	12,225
2026-04-02	21.000	21.180	20.740	20.880	19.838	8,539
2026-04-01	21.360	21.610	21.000	21.210	20.152	10,840
2026-03-31	20.700	21.250	20.500	21.100	20.047	4,023
2026-03-30	20.990	20.990	20.350	20.390	19.373	2,004
2026-03-27	20.690	21.250	20.400	21.160	20.104	6,554
2026-03-26	21.010	21.060	20.690	20.690	19.658	12,130
2026-03-25	21.050	21.550	21.050	21.520	20.446	3,232
2026-03-24	21.040	21.360	20.510	21.110	20.057	10,120
2026-03-23	20.000	21.390	19.990	21.040	19.990	19,765
2026-03-20	21.230	21.230	20.580	20.810	19.772	5,658
2026-03-19	21.010	21.270	20.850	20.990	19.943	3,260
2026-03-18	21.500	21.500	21.010	21.130	20.076	4,358
2026-03-17	20.500	21.680	20.500	21.420	20.351	13,571
2026-03-16	20.860	20.860	20.350	20.440	19.420	9,037
2026-03-13	20.680	20.690	20.230	20.520	19.496	13,788
2026-03-12	21.090	21.150	20.580	20.710	19.677	7,644
2026-03-11	21.100	21.290	21.000	21.100	20.047	2,997
2026-03-10	21.600	21.600	20.730	21.100	20.047	6,172
2026-03-09	20.990	21.000	20.110	20.550	19.525	13,211
2026-03-06	22.050	22.120	20.860	21.150	20.095	40,580
2026-03-05	23.990	23.990	21.700	21.930	20.836	25,931
2026-03-04	23.850	24.090	23.470	23.850	22.660	9,735
2026-03-03	24.000	24.100	23.550	23.840	22.651	15,070
2026-03-02	23.790	24.100	23.290	24.060	22.860	14,863
2026-02-27	24.000	24.080	23.250	23.840	22.651	28,825
2026-02-26	23.230	23.900	23.230	23.900	22.708	10,623
2026-02-25	23.000	23.190	22.880	23.180	22.024	8,891
2026-02-24	23.000	23.000	22.650	22.990	21.843	10,095
2026-02-23	21.750	23.145	21.750	22.970	21.824	54,629
2026-02-20	21.180	21.340	20.910	21.340	20.275	5,658
2026-02-19	21.430	21.550	21.140	21.190	20.133	5,974
2026-02-18	20.770	21.180	20.770	21.160	20.104	6,308
2026-02-17	21.490	21.490	20.500	20.770	19.734	4,118
2026-02-13	20.220	21.140	20.100	20.820	19.781	11,632
2026-02-12	20.940	21.350	20.940	21.100	19.848	10,759
2026-02-11	20.970	21.000	20.800	21.000	19.754	4,038
2026-02-10	20.730	21.000	20.710	21.000	19.754	6,533
2026-02-09	20.970	20.980	19.760	20.860	19.622	9,954
2026-02-06	20.670	20.830	20.300	20.750	19.519	10,446
2026-02-05	19.770	20.450	19.770	20.300	19.095	8,339
2026-02-04	19.740	20.320	19.740	20.090	18.898	8,554
2026-02-03	19.400	19.750	19.400	19.700	18.531	6,453
2026-02-02	19.500	19.540	18.990	19.500	18.343	22,786
2026-01-30	19.500	19.510	19.280	19.390	18.239	3,995
2026-01-29	19.620	19.680	19.435	19.500	18.343	12,041

← NewerPage 3 of 21 · 1,255 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.