Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	11.610	11.690	11.340	11.360	10.927	74,000
2023-12-04	11.600	11.800	11.590	11.710	11.264	55,400
2023-12-01	11.220	11.680	11.220	11.640	11.196	61,000
2023-11-30	11.390	11.480	11.350	11.420	10.985	146,300
2023-11-29	11.380	11.410	11.150	11.350	10.917	33,300
2023-11-28	11.100	11.510	10.940	11.430	10.929	42,400
2023-11-27	10.720	11.110	10.710	11.090	10.604	45,800
2023-11-24	10.860	10.860	10.650	10.760	10.288	20,000
2023-11-23	10.860	10.870	10.770	10.770	10.298	2,400
2023-11-22	10.800	10.860	10.620	10.860	10.384	29,700
2023-11-21	10.720	10.720	10.590	10.680	10.212	25,700
2023-11-20	10.680	10.810	10.580	10.760	10.288	108,400
2023-11-17	10.320	10.610	10.230	10.590	10.126	56,000
2023-11-16	10.270	10.360	10.040	10.320	9.868	27,100
2023-11-15	10.090	10.290	10.090	10.290	9.839	39,500
2023-11-14	10.180	10.305	10.060	10.220	9.772	45,400
2023-11-13	10.080	10.130	9.870	9.900	9.466	29,900
2023-11-10	10.010	10.180	9.970	10.160	9.715	30,000
2023-11-09	10.080	10.180	9.960	9.980	9.543	57,400
2023-11-08	9.770	10.080	9.770	9.930	9.495	46,800
2023-11-07	9.800	9.910	9.720	9.790	9.361	50,100
2023-11-06	10.110	10.160	9.930	9.930	9.495	62,800
2023-11-03	9.150	10.390	9.150	10.130	9.686	96,600
2023-11-02	9.770	10.000	9.770	9.850	9.418	81,600
2023-11-01	9.840	9.950	9.620	9.930	9.495	187,500
2023-10-31	9.840	9.950	9.650	9.700	9.275	111,800
2023-10-30	9.840	9.920	9.690	9.870	9.437	61,200
2023-10-27	9.470	9.710	9.470	9.680	9.256	46,700
2023-10-26	9.510	9.590	9.380	9.530	9.112	88,900
2023-10-25	9.300	9.360	9.160	9.310	8.902	40,100
2023-10-24	9.060	9.320	9.050	9.260	8.854	89,100
2023-10-23	8.810	9.140	8.800	8.970	8.577	140,600
2023-10-20	8.910	8.990	8.870	8.930	8.539	31,500
2023-10-19	9.110	9.190	8.980	8.990	8.596	43,000
2023-10-18	9.130	9.140	8.990	9.020	8.625	23,700
2023-10-17	9.050	9.210	9.040	9.120	8.720	42,800
2023-10-16	8.970	9.070	8.950	9.060	8.663	28,200
2023-10-13	9.040	9.040	8.890	8.970	8.577	40,400
2023-10-12	8.920	9.040	8.785	9.040	8.644	83,500
2023-10-11	8.920	9.070	8.920	9.020	8.625	72,400
2023-10-10	8.870	9.180	8.870	9.000	8.606	42,000
2023-10-06	8.770	8.920	8.710	8.850	8.462	51,800
2023-10-05	8.990	8.990	8.815	8.940	8.548	51,000
2023-10-04	8.990	9.010	8.830	8.950	8.558	101,800
2023-10-03	9.000	9.270	8.960	8.980	8.586	46,700
2023-10-02	8.910	9.210	8.910	9.010	8.615	39,400
2023-09-29	9.400	9.410	9.080	9.210	8.806	96,200
2023-09-28	9.400	9.495	9.320	9.420	9.007	37,800
2023-09-27	8.980	9.350	8.980	9.310	8.902	68,300
2023-09-26	9.330	9.330	9.070	9.070	8.672	34,100
2023-09-25	9.120	9.340	9.050	9.340	8.931	37,700
2023-09-22	9.080	9.220	9.000	9.150	8.749	57,000
2023-09-21	9.340	9.340	8.970	9.000	8.606	49,000
2023-09-20	9.380	9.420	9.160	9.170	8.768	62,600
2023-09-19	9.120	9.300	9.030	9.260	8.854	78,900
2023-09-18	9.260	9.380	9.100	9.120	8.720	80,700
2023-09-15	9.460	9.550	9.250	9.350	8.940	248,300
2023-09-14	9.540	9.540	9.400	9.450	9.036	33,100
2023-09-13	9.550	9.560	9.340	9.350	8.940	50,100
2023-09-12	9.610	9.740	9.540	9.570	9.151	38,600

← NewerPage 13 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.