Algoma Central Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	16.550	16.550	16.480	16.550	15.222	11,476
2025-08-06	16.400	16.540	16.350	16.500	15.176	22,991
2025-08-05	16.200	16.280	16.000	16.200	14.900	11,842
2025-08-01	16.000	16.200	15.990	16.200	14.900	9,332
2025-07-31	16.300	16.330	15.820	15.820	14.550	21,754
2025-07-30	16.480	16.480	16.330	16.330	15.020	7,178
2025-07-29	16.400	16.460	16.400	16.400	15.084	5,700
2025-07-28	16.350	16.400	16.290	16.380	15.066	3,354
2025-07-25	16.460	16.460	16.330	16.350	15.038	1,802
2025-07-24	16.300	16.460	16.300	16.450	15.130	2,901
2025-07-23	16.450	16.480	16.270	16.270	14.964	5,437
2025-07-22	16.430	16.500	16.380	16.480	15.157	3,593
2025-07-21	16.450	16.450	16.350	16.450	15.130	4,688
2025-07-18	16.330	16.400	16.320	16.400	15.084	2,220
2025-07-17	16.400	16.400	16.300	16.300	14.992	7,945
2025-07-16	16.190	16.370	16.190	16.350	15.038	8,414
2025-07-15	16.250	16.250	16.200	16.250	14.946	5,980
2025-07-14	16.100	16.330	16.100	16.190	14.891	7,347
2025-07-11	16.160	16.300	16.100	16.170	14.872	1,520
2025-07-10	16.260	16.300	16.150	16.280	14.974	6,619
2025-07-09	16.120	16.380	16.110	16.380	15.066	8,800
2025-07-08	16.120	16.120	16.085	16.120	14.826	10,220
2025-07-07	16.120	16.120	16.060	16.120	14.826	5,587
2025-07-04	16.120	16.120	16.110	16.120	14.826	7,275
2025-07-03	16.100	16.120	16.060	16.120	14.826	11,100
2025-07-02	16.090	16.120	16.030	16.100	14.808	8,908
2025-06-30	16.050	16.150	16.050	16.150	14.854	8,132
2025-06-27	16.120	16.120	16.060	16.060	14.771	2,569
2025-06-26	16.030	16.120	16.030	16.120	14.826	2,636
2025-06-25	16.120	16.120	16.050	16.100	14.808	3,849
2025-06-24	16.120	16.120	16.100	16.120	14.826	3,810
2025-06-23	16.120	16.120	16.100	16.120	14.826	4,895
2025-06-20	16.100	16.120	16.020	16.120	14.826	9,312
2025-06-19	16.050	16.120	16.050	16.120	14.826	2,270
2025-06-18	16.170	16.170	16.050	16.090	14.799	10,723
2025-06-17	16.190	16.230	16.120	16.210	14.909	2,265
2025-06-16	16.230	16.300	16.100	16.170	14.872	5,577
2025-06-13	16.110	16.110	16.000	16.000	14.716	1,014
2025-06-12	16.000	16.160	16.000	16.160	14.863	4,260
2025-06-11	16.130	16.340	16.130	16.180	14.882	12,178
2025-06-10	16.110	16.200	16.000	16.000	14.716	3,706
2025-06-09	16.110	16.110	16.000	16.050	14.762	3,161
2025-06-06	16.000	16.150	15.930	16.120	14.826	4,948
2025-06-05	16.140	16.140	16.000	16.000	14.716	6,205
2025-06-04	15.990	16.200	15.950	16.100	14.808	8,355
2025-06-03	16.000	16.190	15.980	16.040	14.753	8,461
2025-06-02	16.100	16.120	15.800	16.040	14.753	16,325
2025-05-30	16.230	16.230	15.850	15.930	14.652	13,040
2025-05-29	15.900	16.070	15.900	16.060	14.771	5,335
2025-05-28	15.750	16.000	15.650	15.900	14.624	10,634
2025-05-27	15.780	15.850	15.700	15.700	14.440	9,404
2025-05-26	16.000	16.000	15.730	15.760	14.495	8,130
2025-05-23	15.760	16.000	15.760	15.860	14.587	4,791
2025-05-22	15.870	15.940	15.800	15.800	14.532	5,845
2025-05-21	15.950	16.100	15.900	15.900	14.624	3,130
2025-05-20	16.000	16.000	15.690	15.850	14.578	12,035
2025-05-16	16.080	16.110	16.000	16.110	14.817	4,660
2025-05-15	16.090	16.450	16.030	16.410	14.909	7,015
2025-05-14	16.010	16.020	15.830	15.890	14.437	4,095
2025-05-13	15.750	16.000	15.750	16.000	14.537	7,833

← NewerPage 6 of 21 · 1,256 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.