Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	10.680	10.680	10.480	10.580	10.235	45,200
2024-05-28	10.670	10.900	10.660	10.850	10.497	29,500
2024-05-27	10.690	10.690	10.530	10.670	10.322	20,700
2024-05-24	10.860	10.860	10.670	10.780	10.429	18,400
2024-05-23	11.010	11.020	10.630	10.870	10.516	50,600
2024-05-22	11.320	11.320	10.980	11.110	10.748	38,300
2024-05-21	10.840	11.290	10.840	11.260	10.893	35,300
2024-05-17	10.630	10.850	10.570	10.850	10.497	43,900
2024-05-16	10.600	10.640	10.340	10.530	10.187	40,800
2024-05-15	10.690	10.690	10.430	10.510	10.168	35,600
2024-05-14	10.560	10.640	10.390	10.640	10.293	31,900
2024-05-13	10.660	10.750	10.540	10.540	10.197	23,500
2024-05-10	10.800	10.880	10.560	10.800	10.448	36,400
2024-05-09	10.580	10.840	10.580	10.830	10.477	55,700
2024-05-08	10.670	10.670	10.530	10.650	10.303	18,000
2024-05-07	10.560	10.820	10.490	10.740	10.390	40,700
2024-05-06	10.850	10.850	10.510	10.590	10.245	40,800
2024-05-03	10.660	10.700	10.540	10.700	10.351	77,800
2024-05-02	10.610	10.720	10.450	10.720	10.371	11,600
2024-05-01	10.480	10.670	10.480	10.670	10.322	27,100
2024-04-30	10.890	10.890	10.520	10.520	10.177	21,200
2024-04-29	10.700	10.820	10.660	10.820	10.468	70,800
2024-04-26	10.890	10.890	10.600	10.820	10.468	24,300
2024-04-25	10.390	10.850	10.340	10.630	10.284	28,800
2024-04-24	10.980	10.980	10.520	10.560	10.216	18,900
2024-04-23	10.650	10.990	10.545	10.820	10.468	48,000
2024-04-22	10.830	10.830	10.500	10.730	10.380	30,600
2024-04-19	10.900	10.900	10.670	10.760	10.410	21,300
2024-04-18	10.790	10.890	10.715	10.850	10.497	17,000
2024-04-17	10.710	10.900	10.710	10.770	10.419	33,600
2024-04-16	10.590	10.720	10.380	10.550	10.206	22,800
2024-04-15	10.690	10.700	10.480	10.670	10.322	38,900
2024-04-12	11.200	11.200	10.640	10.640	10.293	26,800
2024-04-11	11.080	11.160	10.940	11.040	10.680	16,300
2024-04-10	11.260	11.260	10.810	11.150	10.787	55,400
2024-04-09	11.370	11.400	11.130	11.300	10.932	31,500
2024-04-08	11.480	11.500	11.240	11.410	11.038	36,500
2024-04-05	11.410	11.430	11.190	11.230	10.864	16,200
2024-04-04	11.850	11.850	11.320	11.380	11.009	36,200
2024-04-03	11.610	11.930	11.610	11.680	11.300	39,000
2024-04-02	11.530	11.640	11.400	11.540	11.164	28,900
2024-04-01	11.680	11.920	11.570	11.720	11.338	47,000
2024-03-28	11.430	11.690	11.430	11.550	11.174	69,600
2024-03-27	11.500	11.510	11.180	11.420	11.048	47,800
2024-03-26	11.160	11.650	11.140	11.400	11.029	88,400
2024-03-25	10.810	11.230	10.810	11.060	10.700	61,700
2024-03-22	10.770	10.900	10.740	10.760	10.410	21,400
2024-03-21	10.840	10.970	10.780	10.860	10.506	33,400
2024-03-20	10.460	10.900	10.460	10.820	10.468	34,800
2024-03-19	10.370	10.640	10.340	10.490	10.148	42,300
2024-03-18	10.440	10.600	10.290	10.290	9.955	23,000
2024-03-15	10.390	10.620	10.350	10.500	10.158	92,800
2024-03-14	10.620	10.650	10.290	10.370	10.032	54,100
2024-03-13	10.510	10.730	10.510	10.660	10.313	32,000
2024-03-12	10.320	10.535	10.320	10.500	10.158	21,300
2024-03-11	10.690	10.790	10.440	10.440	10.100	28,200
2024-03-08	10.930	11.040	10.740	10.830	10.477	25,200
2024-03-07	10.830	10.910	10.680	10.850	10.497	39,300
2024-03-06	10.380	10.720	10.300	10.610	10.264	92,600
2024-03-05	10.630	10.650	10.250	10.310	9.974	82,900

← NewerPage 11 of 21 · 1,255 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.