Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.590	9.880	9.570	9.570	9.151	42,800
2023-09-08	9.780	9.820	9.640	9.700	9.275	58,600
2023-09-07	9.860	9.940	9.690	9.780	9.351	47,400
2023-09-06	10.400	10.435	10.005	10.060	9.619	43,500
2023-09-05	10.230	10.490	10.230	10.420	9.963	32,400
2023-09-01	10.370	10.540	10.180	10.330	9.877	45,100
2023-08-31	10.420	10.440	10.270	10.340	9.887	89,700
2023-08-30	10.370	10.510	10.280	10.280	9.829	44,500
2023-08-29	10.270	10.400	10.200	10.350	9.896	79,400
2023-08-28	9.670	10.290	9.670	10.230	9.782	300,800
2023-08-25	9.540	9.810	9.520	9.740	9.313	52,300
2023-08-24	9.610	9.630	9.470	9.600	9.179	35,800
2023-08-23	9.740	9.810	9.680	9.730	9.238	35,000
2023-08-22	9.790	9.850	9.720	9.780	9.286	27,700
2023-08-21	9.800	9.870	9.730	9.730	9.238	50,200
2023-08-18	10.010	10.010	9.750	9.850	9.352	100,500
2023-08-17	10.160	10.240	10.010	10.050	9.542	78,700
2023-08-16	10.270	10.380	10.110	10.150	9.637	103,700
2023-08-15	10.200	10.470	10.150	10.240	9.723	240,400
2023-08-14	9.880	10.530	9.740	10.430	9.903	284,300
2023-08-11	9.510	9.880	9.340	9.390	8.916	181,100
2023-08-10	9.170	9.240	8.970	9.160	8.697	147,600
2023-08-09	9.160	9.270	9.140	9.210	8.745	46,800
2023-08-08	9.320	9.340	9.070	9.230	8.764	117,000
2023-08-04	9.390	9.560	9.330	9.400	8.925	42,700
2023-08-03	9.520	9.520	9.260	9.400	8.925	64,200
2023-08-02	9.910	9.930	9.560	9.580	9.096	73,200
2023-08-01	10.010	10.200	9.950	10.020	9.514	85,500
2023-07-31	9.580	10.230	9.580	10.180	9.666	122,700
2023-07-28	9.490	9.680	9.390	9.640	9.153	59,400
2023-07-27	9.570	9.610	9.440	9.440	8.963	59,200
2023-07-26	9.530	9.650	9.500	9.600	9.115	36,700
2023-07-25	9.480	9.770	9.480	9.600	9.115	64,400
2023-07-24	9.560	9.560	9.380	9.420	8.944	44,200
2023-07-21	9.400	9.610	9.390	9.470	8.992	81,000
2023-07-20	9.370	9.490	9.200	9.400	8.925	163,600
2023-07-19	9.340	9.400	9.270	9.340	8.868	87,400
2023-07-18	9.440	9.620	9.340	9.350	8.878	116,900
2023-07-17	9.680	9.680	9.420	9.470	8.992	79,300
2023-07-14	9.440	9.740	9.330	9.690	9.201	82,500
2023-07-13	9.560	9.620	9.380	9.460	8.982	107,400
2023-07-12	9.550	9.780	9.520	9.580	9.096	148,600
2023-07-11	9.660	9.710	9.510	9.520	9.039	72,400
2023-07-10	9.390	9.750	9.390	9.680	9.191	35,000
2023-07-07	9.550	9.620	9.400	9.540	9.058	34,800
2023-07-06	9.560	9.570	9.270	9.530	9.049	90,000
2023-07-05	9.250	9.840	9.250	9.670	9.182	292,400
2023-07-04	9.460	9.550	9.050	9.180	8.716	81,000
2023-06-30	9.480	9.520	9.220	9.360	8.823	83,600
2023-06-29	9.420	9.470	9.220	9.420	8.880	162,300
2023-06-28	9.340	9.390	9.080	9.390	8.851	96,200
2023-06-27	9.440	9.670	9.310	9.310	8.776	93,600
2023-06-26	9.290	9.650	9.190	9.480	8.936	107,600
2023-06-23	9.160	9.250	8.820	9.200	8.672	157,600
2023-06-22	9.240	9.540	8.640	9.170	8.644	367,600
2023-06-21	9.960	10.240	9.790	10.050	9.474	92,600
2023-06-20	10.220	10.230	9.840	9.840	9.276	74,100
2023-06-19	10.280	10.280	10.210	10.220	9.634	10,800
2023-06-16	10.410	10.410	10.080	10.240	9.653	182,600
2023-06-15	10.400	10.400	10.190	10.240	9.653	40,800

← NewerPage 14 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.