Algoma Steel Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.700 | 5.925 | 5.580 | 5.830 | 5.830 | 776,584 |
| 2026-10-16 | 5.820 | 5.920 | 5.675 | 5.710 | 5.710 | 638,156 |
| 2026-10-15 | 6.100 | 6.100 | 5.695 | 5.800 | 5.800 | 1,131,900 |
| 2026-10-14 | 6.040 | 6.160 | 5.995 | 6.070 | 6.070 | 497,000 |
| 2026-10-13 | 6.100 | 6.130 | 5.970 | 6.110 | 6.110 | 260,500 |
| 2026-10-09 | 6.010 | 6.210 | 5.900 | 6.150 | 6.150 | 483,400 |
| 2026-10-08 | 6.040 | 6.040 | 5.860 | 5.920 | 5.920 | 373,900 |
| 2026-10-07 | 6.090 | 6.170 | 5.980 | 6.050 | 6.050 | 246,100 |
| 2026-10-06 | 6.420 | 6.440 | 6.160 | 6.180 | 6.180 | 246,600 |
| 2026-10-05 | 6.140 | 6.540 | 6.120 | 6.360 | 6.360 | 439,400 |
| 2026-10-02 | 5.800 | 6.215 | 5.590 | 6.190 | 6.190 | 943,400 |
| 2026-10-01 | 5.910 | 5.930 | 5.760 | 5.850 | 5.850 | 316,500 |
| 2026-09-30 | 5.970 | 6.070 | 5.900 | 5.950 | 5.950 | 248,000 |
| 2026-09-29 | 6.190 | 6.210 | 5.850 | 5.950 | 5.950 | 531,200 |
| 2026-09-28 | 5.940 | 6.280 | 5.900 | 6.160 | 6.160 | 361,500 |
| 2026-09-25 | 5.970 | 6.080 | 5.870 | 6.010 | 6.010 | 248,100 |
| 2026-09-24 | 6.160 | 6.160 | 5.930 | 5.930 | 5.930 | 338,700 |
| 2026-09-23 | 6.180 | 6.250 | 6.000 | 6.140 | 6.140 | 242,900 |
| 2026-09-22 | 6.020 | 6.240 | 5.970 | 6.220 | 6.220 | 425,400 |
| 2026-09-21 | 6.030 | 6.055 | 5.900 | 6.000 | 6.000 | 213,300 |
| 2026-09-18 | 6.180 | 6.220 | 5.875 | 5.960 | 5.960 | 645,100 |
| 2026-09-17 | 6.030 | 6.230 | 5.990 | 6.160 | 6.160 | 413,200 |
| 2026-09-16 | 5.850 | 6.030 | 5.750 | 5.950 | 5.950 | 308,700 |
| 2026-09-15 | 5.900 | 5.930 | 5.805 | 5.830 | 5.830 | 344,400 |
| 2026-09-14 | 5.840 | 5.950 | 5.750 | 5.890 | 5.890 | 323,400 |
| 2026-09-11 | 6.030 | 6.030 | 5.785 | 5.910 | 5.910 | 273,600 |
| 2026-09-10 | 6.110 | 6.110 | 5.730 | 5.940 | 5.940 | 485,100 |
| 2026-09-09 | 6.070 | 6.150 | 6.010 | 6.020 | 6.020 | 392,200 |
| 2026-09-08 | 6.390 | 6.500 | 6.070 | 6.070 | 6.070 | 371,300 |
| 2026-09-04 | 6.100 | 6.580 | 6.100 | 6.510 | 6.510 | 673,100 |
| 2026-09-03 | 6.120 | 6.250 | 5.935 | 6.140 | 6.140 | 420,400 |
| 2026-09-02 | 5.760 | 6.140 | 5.740 | 6.070 | 6.070 | 804,600 |
| 2026-09-01 | 5.800 | 5.810 | 5.620 | 5.750 | 5.750 | 330,900 |
| 2026-08-31 | 5.780 | 5.880 | 5.745 | 5.840 | 5.840 | 299,100 |
| 2026-08-28 | 5.920 | 5.990 | 5.760 | 5.830 | 5.830 | 459,300 |
| 2026-08-27 | 5.790 | 5.990 | 5.760 | 5.950 | 5.950 | 597,000 |
| 2026-08-26 | 5.550 | 5.810 | 5.470 | 5.780 | 5.780 | 499,100 |
| 2026-08-25 | 5.560 | 5.640 | 5.425 | 5.510 | 5.510 | 837,211 |
| 2026-08-24 | 6.010 | 6.150 | 5.540 | 5.550 | 5.550 | 1,343,081 |
| 2026-08-21 | 6.320 | 6.700 | 6.300 | 6.400 | 6.400 | 1,009,100 |
| 2026-08-20 | 6.630 | 6.630 | 6.020 | 6.280 | 6.280 | 1,243,700 |
| 2026-08-19 | 5.750 | 6.990 | 5.750 | 6.600 | 6.600 | 2,043,900 |
| 2026-08-18 | 5.730 | 6.100 | 5.520 | 5.660 | 5.660 | 736,100 |
| 2026-08-17 | 5.800 | 5.920 | 5.580 | 5.760 | 5.760 | 634,900 |
| 2026-08-14 | 6.180 | 6.210 | 5.890 | 5.940 | 5.940 | 411,400 |
| 2026-08-13 | 6.200 | 6.330 | 6.150 | 6.200 | 6.200 | 297,500 |
| 2026-08-12 | 6.150 | 6.300 | 6.060 | 6.200 | 6.200 | 374,200 |
| 2026-08-11 | 6.180 | 6.360 | 6.090 | 6.130 | 6.130 | 509,057 |
| 2026-08-10 | 5.660 | 6.420 | 5.660 | 6.190 | 6.190 | 1,194,969 |
| 2026-08-07 | 5.640 | 5.780 | 5.510 | 5.680 | 5.680 | 589,900 |
| 2026-08-06 | 6.220 | 6.220 | 5.550 | 5.570 | 5.570 | 775,700 |
| 2026-08-05 | 5.950 | 6.240 | 5.910 | 6.230 | 6.230 | 769,500 |
| 2026-08-04 | 5.520 | 6.080 | 5.500 | 5.920 | 5.920 | 1,077,400 |
| 2026-07-31 | 5.330 | 5.520 | 5.150 | 5.390 | 5.390 | 892,600 |
| 2026-07-30 | 5.980 | 6.150 | 5.080 | 5.350 | 5.350 | 1,530,400 |
| 2026-07-29 | 6.170 | 6.290 | 5.895 | 5.970 | 5.970 | 390,400 |
| 2026-07-28 | 6.110 | 6.290 | 6.080 | 6.180 | 6.180 | 385,300 |
| 2026-07-27 | 6.100 | 6.210 | 5.970 | 6.210 | 6.210 | 447,400 |
| 2026-07-24 | 6.140 | 6.340 | 6.020 | 6.090 | 6.090 | 570,800 |
| 2026-07-23 | 5.730 | 6.140 | 5.710 | 6.100 | 6.100 | 1,000,200 |
Page 1 of 21 · 1,254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-13 | 0.0700 CAD |
| 2025-03-21 | 0.0720 CAD |
| 2024-11-27 | 0.0700 CAD |
| 2024-08-23 | 0.0680 CAD |
| 2024-07-02 | 0.0690 CAD |
| 2024-02-28 | 0.0680 CAD |
| 2023-11-29 | 0.0680 CAD |
| 2023-08-24 | 0.0680 CAD |
| 2023-07-04 | 0.0661 CAD |
| 2023-02-27 | 0.0680 CAD |
| 2022-11-30 | 0.0678 CAD |
| 2022-08-30 | 0.0650 CAD |
| 2022-06-24 | 0.0650 CAD |
| 2022-02-25 | 0.0640 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.