Algoma Central Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 17.640 | 18.260 | 17.500 | 17.980 | 16.730 | 15,193 |
| 2025-10-31 | 17.510 | 17.640 | 17.400 | 17.400 | 16.190 | 9,942 |
| 2025-10-30 | 17.590 | 17.590 | 17.450 | 17.460 | 16.246 | 2,950 |
| 2025-10-29 | 17.680 | 17.680 | 17.400 | 17.630 | 16.405 | 12,981 |
| 2025-10-28 | 17.730 | 17.730 | 17.530 | 17.600 | 16.377 | 8,063 |
| 2025-10-27 | 18.280 | 18.280 | 17.500 | 17.520 | 16.302 | 5,462 |
| 2025-10-24 | 17.900 | 18.290 | 17.890 | 18.010 | 16.758 | 6,451 |
| 2025-10-23 | 17.800 | 17.970 | 17.740 | 17.970 | 16.721 | 4,723 |
| 2025-10-22 | 17.810 | 17.810 | 17.690 | 17.690 | 16.460 | 1,669 |
| 2025-10-21 | 17.800 | 17.830 | 17.550 | 17.760 | 16.525 | 27,220 |
| 2025-10-20 | 17.790 | 17.830 | 17.600 | 17.830 | 16.591 | 9,583 |
| 2025-10-17 | 17.490 | 17.750 | 17.300 | 17.750 | 16.516 | 12,800 |
| 2025-10-16 | 17.370 | 17.540 | 17.260 | 17.260 | 16.060 | 6,551 |
| 2025-10-15 | 17.520 | 17.610 | 17.500 | 17.500 | 16.284 | 8,827 |
| 2025-10-14 | 17.350 | 17.580 | 17.330 | 17.580 | 16.358 | 12,293 |
| 2025-10-10 | 17.300 | 17.470 | 17.100 | 17.280 | 16.079 | 7,742 |
| 2025-10-09 | 17.330 | 17.400 | 17.250 | 17.400 | 16.190 | 6,477 |
| 2025-10-08 | 17.310 | 17.450 | 17.300 | 17.400 | 16.190 | 12,743 |
| 2025-10-07 | 17.030 | 17.350 | 17.000 | 17.200 | 16.004 | 11,480 |
| 2025-10-06 | 16.910 | 17.170 | 16.890 | 17.170 | 15.976 | 9,769 |
| 2025-10-03 | 16.880 | 16.880 | 16.620 | 16.760 | 15.595 | 2,741 |
| 2025-10-02 | 16.520 | 16.900 | 16.520 | 16.900 | 15.725 | 5,945 |
| 2025-10-01 | 16.670 | 16.690 | 16.550 | 16.550 | 15.400 | 6,046 |
| 2025-09-30 | 16.550 | 16.710 | 16.500 | 16.700 | 15.539 | 13,339 |
| 2025-09-29 | 16.570 | 16.780 | 16.570 | 16.620 | 15.465 | 8,058 |
| 2025-09-26 | 16.410 | 16.650 | 16.410 | 16.500 | 15.353 | 8,726 |
| 2025-09-25 | 16.500 | 16.500 | 16.310 | 16.350 | 15.213 | 12,629 |
| 2025-09-24 | 16.470 | 16.580 | 16.460 | 16.570 | 15.418 | 6,092 |
| 2025-09-23 | 16.970 | 17.060 | 16.410 | 16.410 | 15.269 | 8,522 |
| 2025-09-22 | 17.540 | 17.540 | 16.610 | 16.630 | 15.474 | 29,180 |
| 2025-09-19 | 16.920 | 17.050 | 16.770 | 16.800 | 15.632 | 5,934 |
| 2025-09-18 | 16.990 | 17.000 | 16.870 | 16.990 | 15.809 | 2,272 |
| 2025-09-17 | 16.990 | 16.990 | 16.820 | 16.850 | 15.679 | 2,611 |
| 2025-09-16 | 16.820 | 17.000 | 16.800 | 17.000 | 15.818 | 5,771 |
| 2025-09-15 | 16.900 | 16.990 | 16.850 | 16.850 | 15.679 | 7,451 |
| 2025-09-12 | 16.870 | 17.040 | 16.850 | 16.850 | 15.679 | 3,987 |
| 2025-09-11 | 16.910 | 17.050 | 16.910 | 16.950 | 15.772 | 5,175 |
| 2025-09-10 | 16.810 | 16.990 | 16.810 | 16.870 | 15.697 | 4,455 |
| 2025-09-09 | 17.160 | 17.190 | 16.750 | 16.840 | 15.669 | 11,563 |
| 2025-09-08 | 17.350 | 17.540 | 17.140 | 17.300 | 16.097 | 10,229 |
| 2025-09-05 | 17.530 | 17.570 | 17.350 | 17.400 | 16.190 | 4,786 |
| 2025-09-04 | 17.620 | 17.620 | 17.450 | 17.525 | 16.307 | 6,338 |
| 2025-09-03 | 17.490 | 17.680 | 17.480 | 17.610 | 16.386 | 6,519 |
| 2025-09-02 | 17.300 | 17.750 | 17.300 | 17.700 | 16.470 | 26,700 |
| 2025-08-29 | 17.340 | 17.370 | 17.170 | 17.300 | 16.097 | 8,208 |
| 2025-08-28 | 17.330 | 17.330 | 17.050 | 17.060 | 15.874 | 7,452 |
| 2025-08-27 | 17.100 | 17.320 | 17.070 | 17.320 | 16.116 | 9,752 |
| 2025-08-26 | 16.950 | 17.140 | 16.950 | 17.130 | 15.939 | 3,867 |
| 2025-08-25 | 17.060 | 17.150 | 17.000 | 17.000 | 15.818 | 11,969 |
| 2025-08-22 | 17.150 | 17.150 | 17.010 | 17.010 | 15.828 | 5,385 |
| 2025-08-21 | 17.010 | 17.085 | 17.000 | 17.030 | 15.846 | 7,237 |
| 2025-08-20 | 17.300 | 17.300 | 17.000 | 17.000 | 15.818 | 7,660 |
| 2025-08-19 | 17.140 | 17.240 | 16.700 | 17.120 | 15.930 | 12,897 |
| 2025-08-18 | 17.500 | 17.500 | 17.020 | 17.330 | 15.939 | 25,794 |
| 2025-08-15 | 17.270 | 17.450 | 17.200 | 17.450 | 16.050 | 9,116 |
| 2025-08-14 | 17.250 | 17.250 | 17.050 | 17.250 | 15.866 | 5,330 |
| 2025-08-13 | 17.070 | 17.270 | 17.000 | 17.250 | 15.866 | 10,280 |
| 2025-08-12 | 16.700 | 17.070 | 16.690 | 17.070 | 15.700 | 10,290 |
| 2025-08-11 | 16.690 | 16.700 | 16.600 | 16.700 | 15.360 | 11,485 |
| 2025-08-08 | 16.520 | 16.610 | 16.510 | 16.600 | 15.268 | 15,738 |
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.