Algoma Central Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	19.480	19.740	19.480	19.670	18.503	8,573
2026-01-27	19.600	19.750	19.460	19.750	18.578	10,901
2026-01-26	19.410	19.600	19.400	19.600	18.437	5,243
2026-01-23	19.320	19.410	19.320	19.410	18.258	684
2026-01-22	19.500	19.500	19.320	19.450	18.296	3,373
2026-01-21	19.490	19.530	19.420	19.530	18.371	4,788
2026-01-20	19.490	19.490	19.260	19.490	18.333	3,261
2026-01-19	19.480	19.490	19.280	19.320	18.173	4,771
2026-01-16	19.530	19.530	19.310	19.420	18.268	4,130
2026-01-15	19.520	19.540	19.390	19.390	18.239	3,054
2026-01-14	19.190	19.600	19.190	19.390	18.239	8,673
2026-01-13	19.260	19.770	19.260	19.390	18.239	13,550
2026-01-12	19.400	19.760	18.990	19.200	18.061	23,046
2026-01-09	19.210	19.560	19.060	19.450	18.296	16,167
2026-01-08	18.950	19.110	18.950	19.060	17.929	3,454
2026-01-07	18.860	19.050	18.860	18.925	17.802	4,744
2026-01-06	18.870	19.200	18.830	19.020	17.891	4,644
2026-01-05	19.010	19.020	18.860	18.860	17.741	6,631
2026-01-02	18.900	18.990	18.850	18.990	17.863	3,207
2025-12-31	18.920	19.080	18.870	18.900	17.778	4,123
2025-12-30	18.930	19.080	18.860	18.860	17.741	1,793
2025-12-29	18.700	18.990	18.310	18.930	17.807	8,058
2025-12-24	18.540	18.700	18.400	18.700	17.590	3,217
2025-12-23	18.930	18.930	18.570	18.740	17.628	2,989
2025-12-22	18.990	19.100	18.800	18.910	17.788	4,517
2025-12-19	18.910	18.910	18.900	18.900	17.778	213
2025-12-18	19.180	19.250	18.910	18.910	17.788	3,043
2025-12-17	19.180	19.180	19.170	19.170	18.032	852
2025-12-16	19.430	19.460	19.220	19.250	18.108	7,339
2025-12-15	19.310	19.460	19.170	19.460	18.305	6,488
2025-12-12	19.390	19.400	19.140	19.400	18.249	4,360
2025-12-11	19.110	19.460	19.110	19.460	18.305	3,532
2025-12-10	19.000	19.500	19.000	19.500	18.343	3,209
2025-12-09	19.120	19.580	19.100	19.500	18.343	12,228
2025-12-08	19.000	19.190	18.750	19.150	18.014	10,571
2025-12-05	18.970	19.020	18.900	18.990	17.863	3,371
2025-12-04	19.050	19.150	18.970	19.150	18.014	15,917
2025-12-03	18.820	19.150	18.820	19.070	17.938	8,347
2025-12-02	18.750	18.920	18.630	18.920	17.797	5,850
2025-12-01	18.740	18.990	18.480	18.880	17.760	9,333
2025-11-28	18.840	18.840	18.580	18.590	17.487	4,382
2025-11-27	18.790	18.800	18.670	18.720	17.609	9,902
2025-11-26	18.470	18.600	18.440	18.600	17.496	13,972
2025-11-25	18.350	18.490	18.350	18.490	17.393	1,550
2025-11-24	18.260	18.420	18.250	18.290	17.205	3,448
2025-11-21	18.400	18.400	18.100	18.310	17.223	4,612
2025-11-20	18.180	18.500	18.180	18.470	17.374	2,855
2025-11-19	18.270	18.360	18.270	18.300	17.214	3,851
2025-11-18	18.090	18.310	18.090	18.310	17.223	11,425
2025-11-17	18.280	18.430	18.010	18.360	17.270	9,098
2025-11-14	18.220	18.500	18.100	18.500	17.214	5,215
2025-11-13	18.290	18.300	18.020	18.020	16.767	4,077
2025-11-12	18.280	18.300	18.200	18.260	16.991	3,063
2025-11-11	18.400	18.410	18.250	18.250	16.981	4,890
2025-11-10	18.050	18.400	18.050	18.400	17.121	9,904
2025-11-07	17.730	18.000	17.500	18.000	16.749	9,051
2025-11-06	17.650	17.655	17.500	17.550	16.330	3,724
2025-11-05	17.520	17.990	17.520	17.740	16.507	9,632
2025-11-04	17.900	18.010	17.500	17.520	16.302	5,064
2025-11-03	17.640	18.260	17.500	17.980	16.730	15,193

← NewerPage 4 of 5 · 250 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.