Algoma Central Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 15.400 | 15.400 | 15.200 | 15.200 | 13.628 | 8,665 |
| 2025-02-12 | 15.420 | 15.420 | 15.200 | 15.340 | 13.754 | 6,516 |
| 2025-02-11 | 15.300 | 15.470 | 15.300 | 15.320 | 13.736 | 13,730 |
| 2025-02-10 | 14.790 | 15.410 | 14.790 | 15.180 | 13.610 | 19,059 |
| 2025-02-07 | 14.900 | 15.000 | 14.900 | 14.940 | 13.395 | 5,155 |
| 2025-02-06 | 14.900 | 14.900 | 14.830 | 14.900 | 13.359 | 10,516 |
| 2025-02-05 | 14.940 | 14.940 | 14.820 | 14.880 | 13.341 | 4,101 |
| 2025-02-04 | 14.780 | 14.910 | 14.780 | 14.800 | 13.269 | 2,150 |
| 2025-02-03 | 14.610 | 14.790 | 14.600 | 14.680 | 13.162 | 12,156 |
| 2025-01-31 | 14.900 | 14.950 | 14.800 | 14.920 | 13.377 | 10,430 |
| 2025-01-30 | 14.950 | 14.950 | 14.900 | 14.900 | 13.359 | 4,550 |
| 2025-01-29 | 14.990 | 15.000 | 14.940 | 14.950 | 13.404 | 2,050 |
| 2025-01-28 | 14.820 | 15.000 | 14.820 | 15.000 | 13.449 | 2,563 |
| 2025-01-27 | 14.870 | 14.900 | 14.730 | 14.730 | 13.207 | 6,523 |
| 2025-01-24 | 14.880 | 14.880 | 14.810 | 14.850 | 13.314 | 1,451 |
| 2025-01-23 | 14.825 | 14.950 | 14.820 | 14.950 | 13.404 | 1,100 |
| 2025-01-22 | 14.930 | 14.990 | 14.750 | 14.880 | 13.341 | 6,452 |
| 2025-01-21 | 14.640 | 15.030 | 14.610 | 15.030 | 13.476 | 4,465 |
| 2025-01-20 | 14.670 | 14.700 | 14.600 | 14.600 | 13.090 | 3,431 |
| 2025-01-17 | 14.380 | 14.750 | 14.380 | 14.670 | 13.153 | 7,318 |
| 2025-01-16 | 14.450 | 14.580 | 14.450 | 14.580 | 13.072 | 3,139 |
| 2025-01-15 | 14.390 | 14.600 | 14.390 | 14.600 | 13.090 | 6,365 |
| 2025-01-14 | 14.480 | 14.480 | 14.260 | 14.480 | 12.983 | 4,221 |
| 2025-01-13 | 14.450 | 14.540 | 14.330 | 14.400 | 12.911 | 9,462 |
| 2025-01-10 | 14.590 | 14.650 | 14.420 | 14.420 | 12.929 | 9,105 |
| 2025-01-09 | 14.710 | 14.760 | 14.620 | 14.620 | 13.108 | 7,400 |
| 2025-01-08 | 14.840 | 14.840 | 14.600 | 14.760 | 13.234 | 6,854 |
| 2025-01-07 | 14.800 | 14.850 | 14.670 | 14.790 | 13.261 | 6,277 |
| 2025-01-06 | 14.730 | 14.800 | 14.620 | 14.620 | 13.108 | 3,717 |
| 2025-01-03 | 14.640 | 14.760 | 14.610 | 14.650 | 13.135 | 5,598 |
| 2025-01-02 | 14.900 | 14.900 | 14.470 | 14.470 | 12.974 | 4,171 |
| 2024-12-31 | 14.700 | 14.860 | 14.520 | 14.800 | 13.269 | 2,211 |
| 2024-12-30 | 14.420 | 14.580 | 14.250 | 14.580 | 13.072 | 19,242 |
| 2024-12-27 | 14.460 | 14.500 | 14.400 | 14.500 | 13.000 | 7,418 |
| 2024-12-24 | 14.370 | 14.500 | 14.370 | 14.370 | 12.884 | 1,310 |
| 2024-12-23 | 14.680 | 14.700 | 14.410 | 14.410 | 12.920 | 10,645 |
| 2024-12-20 | 14.540 | 14.660 | 14.300 | 14.620 | 13.108 | 5,953 |
| 2024-12-19 | 14.700 | 14.700 | 14.400 | 14.400 | 12.911 | 10,494 |
| 2024-12-18 | 14.750 | 14.800 | 14.700 | 14.700 | 13.180 | 18,323 |
| 2024-12-17 | 14.790 | 14.790 | 14.680 | 14.770 | 13.243 | 5,753 |
| 2024-12-16 | 14.740 | 14.830 | 14.700 | 14.700 | 13.180 | 19,116 |
| 2024-12-13 | 14.830 | 14.830 | 14.760 | 14.820 | 13.287 | 1,800 |
| 2024-12-12 | 14.830 | 14.950 | 14.750 | 14.940 | 13.395 | 11,937 |
| 2024-12-11 | 14.830 | 14.850 | 14.620 | 14.750 | 13.225 | 11,743 |
| 2024-12-10 | 14.950 | 14.950 | 14.830 | 14.830 | 13.296 | 5,407 |
| 2024-12-09 | 15.000 | 15.000 | 14.830 | 14.885 | 13.346 | 8,636 |
| 2024-12-06 | 15.050 | 15.050 | 14.820 | 14.820 | 13.287 | 12,772 |
| 2024-12-05 | 15.000 | 15.140 | 15.000 | 15.070 | 13.512 | 13,243 |
| 2024-12-04 | 15.100 | 15.100 | 15.010 | 15.040 | 13.485 | 12,857 |
| 2024-12-03 | 15.080 | 15.090 | 15.000 | 15.020 | 13.467 | 6,940 |
| 2024-12-02 | 15.140 | 15.140 | 14.990 | 15.000 | 13.449 | 13,365 |
| 2024-11-29 | 15.140 | 15.140 | 14.980 | 15.010 | 13.458 | 5,679 |
| 2024-11-28 | 15.050 | 15.050 | 15.000 | 15.010 | 13.458 | 7,235 |
| 2024-11-27 | 15.090 | 15.090 | 15.000 | 15.010 | 13.458 | 7,600 |
| 2024-11-26 | 15.250 | 15.250 | 15.040 | 15.070 | 13.512 | 12,304 |
| 2024-11-25 | 15.010 | 15.250 | 15.010 | 15.170 | 13.601 | 10,364 |
| 2024-11-22 | 14.950 | 15.300 | 14.950 | 15.130 | 13.565 | 9,600 |
| 2024-11-21 | 15.130 | 15.130 | 14.950 | 14.950 | 13.404 | 12,969 |
| 2024-11-20 | 15.280 | 15.280 | 15.100 | 15.130 | 13.565 | 3,700 |
| 2024-11-19 | 15.040 | 15.190 | 15.040 | 15.190 | 13.619 | 6,951 |
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.