Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	10.520	10.830	10.490	10.710	10.361	48,000
2024-03-01	11.030	11.050	10.680	10.680	10.332	48,400
2024-02-29	11.390	11.430	10.940	11.000	10.642	96,100
2024-02-28	11.970	11.970	11.350	11.390	11.019	34,300
2024-02-27	11.360	11.960	11.340	11.880	11.427	45,900
2024-02-26	11.480	11.480	11.200	11.210	10.783	34,200
2024-02-23	11.200	11.330	11.180	11.330	10.898	27,800
2024-02-22	11.210	11.340	11.190	11.190	10.764	12,200
2024-02-21	11.060	11.240	11.050	11.210	10.783	29,600
2024-02-20	11.200	11.350	11.090	11.090	10.667	16,900
2024-02-16	11.380	11.530	11.230	11.310	10.879	65,600
2024-02-15	11.010	11.450	10.930	11.400	10.966	60,000
2024-02-14	10.680	11.100	10.670	11.000	10.581	54,500
2024-02-13	10.710	10.810	10.640	10.700	10.292	68,600
2024-02-12	11.080	11.080	10.790	10.810	10.398	62,400
2024-02-09	10.600	11.120	10.590	11.030	10.610	70,000
2024-02-08	11.220	11.220	10.500	10.680	10.273	132,200
2024-02-07	11.200	11.240	10.740	11.200	10.773	134,300
2024-02-06	11.080	11.370	11.080	11.230	10.802	88,600
2024-02-05	11.140	11.270	10.930	11.250	10.821	39,100
2024-02-02	11.170	11.290	11.080	11.210	10.783	39,200
2024-02-01	11.250	11.295	11.100	11.270	10.840	52,700
2024-01-31	11.620	11.670	11.170	11.210	10.783	94,000
2024-01-30	11.510	11.790	11.440	11.650	11.206	48,700
2024-01-29	11.420	11.640	11.350	11.630	11.187	36,500
2024-01-26	11.280	11.630	11.270	11.570	11.129	75,200
2024-01-25	11.440	11.440	11.120	11.270	10.840	51,800
2024-01-24	11.330	11.540	11.320	11.400	10.966	65,100
2024-01-23	11.750	11.920	11.330	11.350	10.917	121,500
2024-01-22	11.370	11.800	11.370	11.700	11.254	147,500
2024-01-19	12.220	12.220	12.010	12.220	11.754	34,300
2024-01-18	12.550	12.570	12.110	12.280	11.812	59,300
2024-01-17	12.440	12.540	12.290	12.540	12.062	63,400
2024-01-16	12.420	12.700	12.420	12.650	12.168	72,500
2024-01-15	12.790	12.790	12.640	12.700	12.216	9,000
2024-01-12	12.520	12.730	12.520	12.730	12.245	72,900
2024-01-11	12.650	12.650	12.470	12.520	12.043	52,400
2024-01-10	12.740	12.780	12.560	12.700	12.216	59,100
2024-01-09	12.850	12.850	12.530	12.670	12.187	43,900
2024-01-08	12.940	12.980	12.770	12.810	12.322	77,700
2024-01-05	12.750	13.020	12.700	12.960	12.466	107,300
2024-01-04	12.880	13.010	12.655	12.780	12.293	69,900
2024-01-03	12.630	12.960	12.500	12.910	12.418	106,800
2024-01-02	13.100	13.280	12.640	12.750	12.264	81,700
2023-12-29	13.250	13.430	13.130	13.300	12.793	35,300
2023-12-28	13.370	13.480	13.290	13.350	12.841	36,500
2023-12-27	13.350	13.540	13.340	13.480	12.966	40,500
2023-12-22	13.000	13.400	12.880	13.330	12.822	61,000
2023-12-21	12.620	13.080	12.620	12.930	12.437	66,800
2023-12-20	12.520	12.940	12.370	12.480	12.004	77,500
2023-12-19	12.220	12.620	12.210	12.530	12.052	64,200
2023-12-18	12.260	12.890	12.220	12.270	11.802	139,000
2023-12-15	11.870	11.870	11.610	11.680	11.235	183,800
2023-12-14	11.410	11.820	11.410	11.730	11.283	94,800
2023-12-13	10.890	11.450	10.830	11.400	10.966	74,600
2023-12-12	10.850	10.990	10.720	10.890	10.475	45,200
2023-12-11	11.160	11.160	10.960	11.020	10.600	45,000
2023-12-08	11.020	11.320	11.000	11.050	10.629	44,600
2023-12-07	11.390	11.390	10.970	11.190	10.764	61,400
2023-12-06	11.340	11.480	11.140	11.140	10.715	49,400

← NewerPage 12 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.