Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	10.670	10.830	10.570	10.810	10.190	94,400
2023-03-20	10.660	10.930	10.420	10.530	9.926	114,500
2023-03-17	10.830	10.880	10.540	10.560	9.954	444,100
2023-03-16	10.440	10.900	10.270	10.790	10.171	221,700
2023-03-15	10.860	10.970	10.450	10.540	9.936	211,800
2023-03-14	10.910	11.190	10.910	11.120	10.482	228,800
2023-03-13	10.790	10.970	10.590	10.790	10.171	104,900
2023-03-10	11.480	11.480	10.810	10.880	10.256	178,400
2023-03-09	11.600	11.810	11.380	11.390	10.737	105,000
2023-03-08	11.740	11.750	11.490	11.590	10.925	137,600
2023-03-07	11.710	11.870	11.460	11.780	11.104	158,700
2023-03-06	12.230	12.400	11.680	11.810	11.133	382,500
2023-03-03	11.640	12.520	11.640	12.340	11.632	316,700
2023-03-02	11.170	11.600	10.930	11.520	10.859	165,900
2023-03-01	11.060	11.330	10.930	11.170	10.529	192,900
2023-02-28	10.340	11.100	10.320	10.960	10.331	821,100
2023-02-27	10.180	10.550	10.150	10.330	9.738	165,600
2023-02-24	10.160	10.220	9.970	10.160	9.513	110,900
2023-02-23	10.140	10.480	10.010	10.260	9.607	199,100
2023-02-22	10.130	10.355	10.000	10.300	9.644	138,500
2023-02-21	10.400	10.570	10.030	10.140	9.494	263,000
2023-02-17	10.760	10.760	10.410	10.430	9.766	227,000
2023-02-16	11.040	11.110	10.730	10.740	10.056	245,400
2023-02-15	10.840	11.220	10.780	11.080	10.375	234,100
2023-02-14	10.560	11.720	10.560	11.100	10.393	598,000
2023-02-13	10.960	11.100	10.800	10.860	10.169	175,900
2023-02-10	10.990	11.090	10.790	11.000	10.300	314,400
2023-02-09	10.990	11.090	10.800	11.000	10.300	176,800
2023-02-08	11.300	11.300	10.870	10.960	10.262	225,200
2023-02-07	11.220	11.400	11.120	11.310	10.590	286,600
2023-02-06	11.460	11.460	11.070	11.160	10.450	172,100
2023-02-03	11.090	11.530	11.090	11.460	10.730	118,800
2023-02-02	11.080	11.370	11.080	11.210	10.496	158,400
2023-02-01	11.080	11.130	10.770	11.080	10.375	270,700
2023-01-31	10.930	11.180	10.830	11.160	10.450	248,400
2023-01-30	10.530	10.980	10.490	10.980	10.281	241,000
2023-01-27	10.280	10.630	10.270	10.580	9.906	249,600
2023-01-26	9.910	10.390	9.910	10.330	9.672	156,300
2023-01-25	9.770	9.920	9.630	9.900	9.270	120,600
2023-01-24	9.920	9.940	9.720	9.850	9.223	194,300
2023-01-23	9.780	9.950	9.670	9.950	9.317	168,900
2023-01-20	9.430	9.720	9.240	9.690	9.073	153,600
2023-01-19	9.120	9.280	8.880	9.280	8.689	250,900
2023-01-18	9.100	9.370	9.020	9.140	8.558	439,700
2023-01-17	8.550	8.780	8.540	8.700	8.146	185,300
2023-01-16	8.590	8.600	8.540	8.550	8.006	20,800
2023-01-13	8.530	8.550	8.420	8.520	7.978	150,800
2023-01-12	8.310	8.550	8.210	8.550	8.006	268,900
2023-01-11	8.020	8.320	7.960	8.280	7.753	274,800
2023-01-10	8.150	8.170	7.780	8.040	7.528	520,700
2023-01-09	8.540	8.790	8.485	8.500	7.959	123,500
2023-01-06	8.290	8.690	8.290	8.530	7.987	251,200
2023-01-05	8.370	8.410	8.130	8.240	7.715	160,300
2023-01-04	8.500	8.580	8.240	8.280	7.753	188,900
2023-01-03	8.600	8.810	8.520	8.560	8.015	103,500
2022-12-30	8.510	8.620	8.420	8.550	8.006	68,300
2022-12-29	8.300	8.630	8.300	8.570	8.024	110,800
2022-12-28	8.590	8.590	8.150	8.300	7.772	199,500
2022-12-23	8.370	8.720	8.370	8.720	8.165	128,400
2022-12-22	8.470	8.670	8.160	8.370	7.837	177,100

← NewerPage 16 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.