Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	10.400	10.400	10.190	10.240	9.653	40,800
2023-06-14	10.620	10.670	10.270	10.360	9.766	59,700
2023-06-13	10.480	10.820	10.390	10.570	9.964	106,000
2023-06-12	10.470	10.480	10.320	10.340	9.747	53,900
2023-06-09	10.420	10.480	10.290	10.480	9.879	28,400
2023-06-08	10.170	10.540	10.170	10.440	9.841	63,700
2023-06-07	10.490	10.570	10.090	10.290	9.700	143,300
2023-06-06	10.060	10.490	10.020	10.430	9.832	110,300
2023-06-05	9.720	10.110	9.720	10.100	9.521	53,200
2023-06-02	9.760	10.140	9.730	9.920	9.351	124,500
2023-06-01	9.380	9.890	9.380	9.530	8.983	125,200
2023-05-31	9.390	9.390	9.030	9.290	8.757	149,000
2023-05-30	9.860	9.860	9.150	9.340	8.804	218,900
2023-05-29	9.805	9.970	9.805	9.880	9.313	9,800
2023-05-26	9.610	9.820	9.610	9.780	9.219	97,200
2023-05-25	9.860	9.860	9.550	9.590	9.040	72,500
2023-05-24	10.010	10.010	9.550	9.670	9.115	134,700
2023-05-23	10.080	10.200	9.940	9.990	9.417	45,300
2023-05-19	9.950	10.540	9.910	10.090	9.511	278,100
2023-05-18	9.820	9.960	9.820	9.940	9.370	47,700
2023-05-17	10.020	10.020	9.810	9.870	9.304	53,400
2023-05-16	9.790	10.060	9.670	9.920	9.351	95,400
2023-05-15	9.590	9.870	9.590	9.800	9.238	82,400
2023-05-12	9.570	9.700	9.570	9.600	9.049	65,100
2023-05-11	9.510	9.620	9.480	9.560	9.012	99,300
2023-05-10	9.770	9.810	9.575	9.630	9.078	112,600
2023-05-09	9.660	9.775	9.640	9.640	9.087	90,600
2023-05-08	9.630	9.860	9.570	9.780	9.219	77,300
2023-05-05	9.580	9.640	9.490	9.550	9.002	62,200
2023-05-04	9.450	9.510	9.340	9.430	8.889	63,100
2023-05-03	9.570	9.700	9.530	9.550	9.002	96,500
2023-05-02	9.690	9.690	9.300	9.550	9.002	158,400
2023-05-01	9.990	10.000	9.620	9.680	9.125	89,400
2023-04-28	9.750	10.080	9.750	9.970	9.398	110,700
2023-04-27	9.800	9.930	9.740	9.840	9.276	58,500
2023-04-26	9.900	9.960	9.770	9.820	9.257	123,900
2023-04-25	10.260	10.260	9.740	9.840	9.276	181,000
2023-04-24	10.180	10.420	10.110	10.420	9.822	91,200
2023-04-21	10.300	10.300	9.990	10.160	9.577	108,300
2023-04-20	10.450	10.600	10.210	10.280	9.690	156,500
2023-04-19	10.680	10.680	10.370	10.510	9.907	114,000
2023-04-18	10.570	10.760	10.570	10.750	10.133	87,900
2023-04-17	10.420	10.630	10.330	10.520	9.917	61,800
2023-04-14	10.900	10.900	10.320	10.380	9.785	78,300
2023-04-13	10.480	10.730	10.460	10.710	10.096	71,800
2023-04-12	10.780	10.780	10.430	10.430	9.832	87,000
2023-04-11	10.520	10.720	10.440	10.680	10.067	65,100
2023-04-10	10.240	10.370	10.040	10.340	9.747	81,200
2023-04-06	9.980	10.180	9.870	10.140	9.558	87,600
2023-04-05	10.250	10.250	9.900	9.950	9.379	158,500
2023-04-04	10.790	10.790	10.090	10.250	9.662	84,100
2023-04-03	11.060	11.060	10.650	10.810	10.190	101,100
2023-03-31	10.490	11.180	10.490	10.950	10.322	114,800
2023-03-30	10.500	10.520	10.350	10.430	9.832	118,900
2023-03-29	10.490	10.600	10.390	10.480	9.879	55,500
2023-03-28	10.260	10.460	10.150	10.400	9.804	71,500
2023-03-27	10.240	10.390	10.010	10.250	9.662	66,700
2023-03-24	10.280	10.280	10.030	10.250	9.662	67,600
2023-03-23	10.440	10.490	10.270	10.320	9.728	98,900
2023-03-22	10.710	10.800	10.410	10.410	9.813	91,700

← NewerPage 15 of 21 · 1,256 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.