Algoma Central Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 15.560 | 15.770 | 15.560 | 15.650 | 14.219 | 11,122 |
| 2025-05-09 | 15.520 | 15.570 | 15.350 | 15.570 | 14.146 | 5,400 |
| 2025-05-08 | 15.490 | 15.570 | 15.410 | 15.520 | 14.101 | 7,104 |
| 2025-05-07 | 15.420 | 15.500 | 15.350 | 15.440 | 14.028 | 8,042 |
| 2025-05-06 | 15.300 | 15.430 | 15.260 | 15.260 | 13.864 | 3,991 |
| 2025-05-05 | 15.410 | 15.410 | 15.200 | 15.250 | 13.855 | 7,847 |
| 2025-05-02 | 15.500 | 15.500 | 15.350 | 15.350 | 13.946 | 9,396 |
| 2025-05-01 | 15.460 | 15.540 | 15.360 | 15.400 | 13.992 | 17,286 |
| 2025-04-30 | 15.530 | 15.530 | 15.280 | 15.400 | 13.992 | 3,788 |
| 2025-04-29 | 15.300 | 15.500 | 15.250 | 15.500 | 14.082 | 9,699 |
| 2025-04-28 | 15.340 | 15.380 | 15.250 | 15.380 | 13.973 | 3,736 |
| 2025-04-25 | 15.270 | 15.290 | 15.220 | 15.290 | 13.892 | 3,000 |
| 2025-04-24 | 15.240 | 15.300 | 15.180 | 15.180 | 13.792 | 2,222 |
| 2025-04-23 | 15.250 | 15.270 | 15.160 | 15.180 | 13.792 | 9,581 |
| 2025-04-22 | 15.100 | 15.260 | 14.950 | 15.100 | 13.719 | 11,252 |
| 2025-04-21 | 14.930 | 15.110 | 14.920 | 15.100 | 13.719 | 8,431 |
| 2025-04-17 | 14.830 | 14.900 | 14.800 | 14.800 | 13.446 | 2,832 |
| 2025-04-16 | 15.120 | 15.120 | 14.850 | 14.950 | 13.583 | 2,810 |
| 2025-04-15 | 14.700 | 15.000 | 14.600 | 15.000 | 13.628 | 2,551 |
| 2025-04-14 | 14.720 | 14.780 | 14.620 | 14.620 | 13.283 | 4,146 |
| 2025-04-11 | 14.860 | 14.870 | 14.600 | 14.640 | 13.301 | 4,770 |
| 2025-04-10 | 14.780 | 14.900 | 14.540 | 14.850 | 13.492 | 4,147 |
| 2025-04-09 | 14.170 | 14.990 | 14.170 | 14.990 | 13.619 | 8,173 |
| 2025-04-08 | 15.370 | 15.370 | 14.230 | 14.230 | 12.929 | 25,819 |
| 2025-04-07 | 14.400 | 14.820 | 14.070 | 14.820 | 13.465 | 19,722 |
| 2025-04-04 | 15.200 | 15.200 | 14.700 | 14.700 | 13.356 | 25,811 |
| 2025-04-03 | 15.120 | 15.255 | 15.050 | 15.255 | 13.860 | 6,807 |
| 2025-04-02 | 15.360 | 15.500 | 15.200 | 15.280 | 13.882 | 12,675 |
| 2025-04-01 | 15.380 | 15.480 | 15.340 | 15.360 | 13.955 | 8,279 |
| 2025-03-31 | 15.200 | 15.380 | 15.200 | 15.380 | 13.973 | 16,028 |
| 2025-03-28 | 15.280 | 15.300 | 15.150 | 15.290 | 13.892 | 6,017 |
| 2025-03-27 | 15.200 | 15.300 | 15.180 | 15.270 | 13.873 | 18,044 |
| 2025-03-26 | 15.350 | 15.370 | 15.250 | 15.250 | 13.855 | 8,496 |
| 2025-03-25 | 15.240 | 15.380 | 15.200 | 15.330 | 13.928 | 6,267 |
| 2025-03-24 | 15.220 | 15.300 | 15.200 | 15.200 | 13.810 | 4,323 |
| 2025-03-21 | 15.200 | 15.290 | 15.200 | 15.260 | 13.864 | 4,090 |
| 2025-03-20 | 15.080 | 15.360 | 15.080 | 15.360 | 13.955 | 9,630 |
| 2025-03-19 | 15.080 | 15.140 | 14.950 | 15.080 | 13.701 | 7,980 |
| 2025-03-18 | 15.010 | 15.030 | 14.930 | 14.980 | 13.610 | 3,513 |
| 2025-03-17 | 14.980 | 15.100 | 14.860 | 15.100 | 13.719 | 6,546 |
| 2025-03-14 | 14.900 | 14.990 | 14.840 | 14.930 | 13.565 | 6,659 |
| 2025-03-13 | 14.810 | 14.950 | 14.810 | 14.850 | 13.492 | 13,499 |
| 2025-03-12 | 14.810 | 15.090 | 14.810 | 14.990 | 13.619 | 10,589 |
| 2025-03-11 | 14.820 | 14.930 | 14.740 | 14.860 | 13.501 | 19,590 |
| 2025-03-10 | 14.710 | 14.860 | 14.710 | 14.840 | 13.483 | 8,022 |
| 2025-03-07 | 14.830 | 15.000 | 14.750 | 15.000 | 13.628 | 6,067 |
| 2025-03-06 | 14.850 | 14.870 | 14.750 | 14.750 | 13.401 | 2,019 |
| 2025-03-05 | 14.910 | 14.920 | 14.680 | 14.750 | 13.401 | 12,661 |
| 2025-03-04 | 14.750 | 14.910 | 14.420 | 14.810 | 13.455 | 19,847 |
| 2025-03-03 | 15.100 | 15.100 | 14.770 | 14.805 | 13.451 | 9,696 |
| 2025-02-28 | 15.110 | 15.110 | 14.920 | 15.080 | 13.701 | 14,868 |
| 2025-02-27 | 15.050 | 15.500 | 15.050 | 15.150 | 13.764 | 26,906 |
| 2025-02-26 | 15.030 | 15.040 | 14.760 | 14.860 | 13.501 | 1,732 |
| 2025-02-25 | 14.690 | 14.900 | 14.690 | 14.840 | 13.483 | 5,300 |
| 2025-02-24 | 15.000 | 15.000 | 14.660 | 14.750 | 13.401 | 4,616 |
| 2025-02-21 | 15.000 | 15.000 | 14.950 | 14.950 | 13.583 | 1,600 |
| 2025-02-20 | 14.980 | 15.000 | 14.880 | 15.000 | 13.628 | 5,685 |
| 2025-02-19 | 15.000 | 15.030 | 14.870 | 14.920 | 13.555 | 9,468 |
| 2025-02-18 | 15.000 | 15.110 | 15.000 | 15.030 | 13.655 | 8,132 |
| 2025-02-14 | 15.110 | 15.140 | 15.000 | 15.080 | 13.701 | 3,196 |
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.