Algoma Central Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 15.110 | 15.250 | 15.000 | 15.210 | 13.637 | 14,973 |
| 2024-11-15 | 15.110 | 15.200 | 15.080 | 15.140 | 13.404 | 3,731 |
| 2024-11-14 | 14.900 | 15.130 | 14.890 | 15.130 | 13.395 | 10,887 |
| 2024-11-13 | 15.020 | 15.050 | 14.910 | 14.910 | 13.200 | 4,937 |
| 2024-11-12 | 15.050 | 15.100 | 15.010 | 15.010 | 13.289 | 1,270 |
| 2024-11-11 | 15.110 | 15.130 | 14.970 | 14.970 | 13.253 | 7,795 |
| 2024-11-08 | 15.040 | 15.180 | 15.040 | 15.110 | 13.377 | 2,752 |
| 2024-11-07 | 15.240 | 15.240 | 15.040 | 15.100 | 13.369 | 6,689 |
| 2024-11-06 | 15.150 | 15.170 | 15.030 | 15.110 | 13.377 | 3,400 |
| 2024-11-05 | 15.000 | 15.090 | 15.000 | 15.090 | 13.360 | 4,710 |
| 2024-11-04 | 15.180 | 15.500 | 14.800 | 14.960 | 13.245 | 30,906 |
| 2024-11-01 | 15.190 | 15.250 | 14.950 | 14.950 | 13.236 | 34,110 |
| 2024-10-31 | 15.060 | 15.310 | 15.060 | 15.150 | 13.413 | 5,410 |
| 2024-10-30 | 15.390 | 15.390 | 15.030 | 15.030 | 13.307 | 3,630 |
| 2024-10-29 | 15.100 | 15.130 | 15.080 | 15.080 | 13.351 | 3,802 |
| 2024-10-28 | 15.010 | 15.400 | 14.850 | 15.030 | 13.307 | 14,970 |
| 2024-10-25 | 15.150 | 15.150 | 14.950 | 14.950 | 13.236 | 5,050 |
| 2024-10-24 | 14.890 | 15.200 | 14.890 | 15.180 | 13.439 | 1,602 |
| 2024-10-23 | 15.250 | 15.250 | 15.000 | 15.060 | 13.333 | 4,694 |
| 2024-10-22 | 15.250 | 15.350 | 15.040 | 15.200 | 13.457 | 4,910 |
| 2024-10-21 | 15.270 | 15.390 | 15.050 | 15.390 | 13.625 | 12,575 |
| 2024-10-18 | 15.020 | 15.380 | 15.020 | 15.230 | 13.484 | 8,706 |
| 2024-10-17 | 15.440 | 15.440 | 15.080 | 15.150 | 13.413 | 10,124 |
| 2024-10-16 | 15.090 | 15.420 | 14.900 | 15.400 | 13.634 | 10,693 |
| 2024-10-15 | 14.810 | 15.000 | 14.750 | 14.830 | 13.130 | 13,119 |
| 2024-10-11 | 15.000 | 15.000 | 14.850 | 14.850 | 13.147 | 16,959 |
| 2024-10-10 | 15.160 | 15.200 | 14.995 | 15.000 | 13.280 | 14,728 |
| 2024-10-09 | 15.310 | 15.335 | 15.155 | 15.160 | 13.422 | 13,278 |
| 2024-10-08 | 15.300 | 15.600 | 15.300 | 15.330 | 13.572 | 11,457 |
| 2024-10-07 | 14.980 | 15.580 | 14.950 | 15.440 | 13.670 | 43,621 |
| 2024-10-04 | 14.950 | 14.950 | 14.810 | 14.810 | 13.112 | 2,810 |
| 2024-10-03 | 14.820 | 14.830 | 14.740 | 14.830 | 13.130 | 7,610 |
| 2024-10-02 | 14.870 | 14.890 | 14.780 | 14.890 | 13.183 | 3,782 |
| 2024-10-01 | 14.870 | 15.000 | 14.850 | 15.000 | 13.280 | 5,751 |
| 2024-09-30 | 14.710 | 14.900 | 14.710 | 14.830 | 13.130 | 2,405 |
| 2024-09-27 | 14.750 | 14.950 | 14.700 | 14.920 | 13.209 | 7,709 |
| 2024-09-26 | 14.550 | 14.880 | 14.550 | 14.750 | 13.059 | 8,653 |
| 2024-09-25 | 14.490 | 14.590 | 14.450 | 14.550 | 12.882 | 11,095 |
| 2024-09-24 | 14.370 | 14.490 | 14.300 | 14.450 | 12.793 | 6,693 |
| 2024-09-23 | 14.500 | 14.500 | 14.400 | 14.420 | 12.767 | 2,708 |
| 2024-09-20 | 14.400 | 14.480 | 14.360 | 14.420 | 12.767 | 3,390 |
| 2024-09-19 | 14.440 | 14.520 | 14.320 | 14.320 | 12.678 | 4,331 |
| 2024-09-18 | 14.280 | 14.440 | 14.280 | 14.300 | 12.660 | 2,941 |
| 2024-09-17 | 14.340 | 14.360 | 14.250 | 14.310 | 12.669 | 4,569 |
| 2024-09-16 | 14.440 | 14.440 | 14.320 | 14.360 | 12.713 | 3,871 |
| 2024-09-13 | 14.290 | 14.350 | 14.290 | 14.350 | 12.705 | 3,109 |
| 2024-09-12 | 14.030 | 14.270 | 14.030 | 14.260 | 12.625 | 13,146 |
| 2024-09-11 | 14.370 | 14.370 | 14.200 | 14.330 | 12.687 | 3,369 |
| 2024-09-10 | 14.450 | 14.450 | 14.250 | 14.260 | 12.625 | 9,050 |
| 2024-09-09 | 14.220 | 14.320 | 14.220 | 14.320 | 12.678 | 9,535 |
| 2024-09-06 | 14.370 | 14.370 | 14.210 | 14.210 | 12.581 | 4,159 |
| 2024-09-05 | 14.290 | 14.400 | 14.290 | 14.330 | 12.687 | 4,881 |
| 2024-09-04 | 14.300 | 14.370 | 14.160 | 14.300 | 12.660 | 3,694 |
| 2024-09-03 | 14.150 | 14.380 | 14.110 | 14.380 | 12.731 | 12,822 |
| 2024-08-30 | 14.600 | 14.600 | 14.260 | 14.260 | 12.625 | 13,595 |
| 2024-08-29 | 14.580 | 14.590 | 14.420 | 14.470 | 12.811 | 6,151 |
| 2024-08-28 | 14.590 | 14.590 | 14.420 | 14.420 | 12.767 | 701 |
| 2024-08-27 | 14.580 | 14.600 | 14.550 | 14.590 | 12.917 | 2,600 |
| 2024-08-26 | 14.500 | 14.530 | 14.450 | 14.485 | 12.824 | 8,386 |
| 2024-08-23 | 14.540 | 14.540 | 14.350 | 14.480 | 12.820 | 6,851 |
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.