Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	8.290	8.670	8.290	8.670	8.118	173,600
2022-12-20	7.740	8.240	7.700	8.230	7.706	118,300
2022-12-19	8.010	8.040	7.710	7.760	7.266	105,900
2022-12-16	7.880	8.060	7.790	8.050	7.538	176,300
2022-12-15	8.000	8.010	7.840	7.890	7.388	122,500
2022-12-14	8.210	8.210	8.010	8.050	7.538	155,300
2022-12-13	8.590	8.750	8.120	8.180	7.659	189,300
2022-12-12	8.410	8.420	8.170	8.380	7.847	154,100
2022-12-09	8.610	8.670	8.350	8.360	7.828	136,200
2022-12-08	8.680	8.810	8.550	8.570	8.024	163,500
2022-12-07	8.660	8.760	8.580	8.640	8.090	104,300
2022-12-06	8.930	9.010	8.625	8.660	8.109	126,300
2022-12-05	9.220	9.230	8.880	8.910	8.343	111,100
2022-12-02	8.820	9.230	8.770	9.170	8.586	149,200
2022-12-01	8.930	9.005	8.790	8.870	8.305	114,000
2022-11-30	8.780	8.940	8.720	8.920	8.352	765,900
2022-11-29	8.710	8.930	8.710	8.810	8.186	101,000
2022-11-28	8.950	8.950	8.500	8.680	8.065	115,800
2022-11-25	8.920	9.010	8.900	8.940	8.306	63,200
2022-11-24	8.890	8.910	8.810	8.890	8.260	16,600
2022-11-23	8.930	8.935	8.720	8.930	8.297	83,400
2022-11-22	8.830	9.270	8.830	8.950	8.316	214,200
2022-11-21	8.680	8.820	8.610	8.770	8.148	98,000
2022-11-18	8.740	8.770	8.570	8.740	8.121	129,100
2022-11-17	8.610	8.650	8.490	8.600	7.991	146,200
2022-11-16	8.890	8.890	8.650	8.740	8.121	126,900
2022-11-15	8.810	9.260	8.780	8.930	8.297	110,600
2022-11-14	9.000	9.060	8.750	8.750	8.130	119,500
2022-11-11	8.810	9.270	8.810	8.950	8.316	243,500
2022-11-10	8.910	9.080	8.690	8.810	8.186	176,500
2022-11-09	9.190	9.190	8.710	8.750	8.130	202,300
2022-11-08	9.160	9.400	8.560	9.200	8.548	305,200
2022-11-07	9.990	10.200	9.770	9.790	9.096	122,200
2022-11-04	9.520	9.900	9.410	9.900	9.198	159,100
2022-11-03	9.530	9.530	9.170	9.340	8.678	86,400
2022-11-02	9.400	9.820	9.390	9.530	8.855	285,700
2022-11-01	9.330	9.520	9.290	9.370	8.706	77,800
2022-10-31	9.080	9.340	9.080	9.230	8.576	184,500
2022-10-28	9.160	9.240	8.850	9.170	8.520	181,300
2022-10-27	9.360	9.360	9.030	9.100	8.455	155,900
2022-10-26	9.180	9.500	9.180	9.360	8.697	121,900
2022-10-25	9.220	9.400	9.180	9.250	8.594	109,700
2022-10-24	9.540	9.550	9.260	9.310	8.650	107,700
2022-10-21	9.220	9.540	9.210	9.510	8.836	102,400
2022-10-20	9.240	9.470	9.150	9.260	8.604	93,600
2022-10-19	9.150	9.360	9.140	9.230	8.576	69,000
2022-10-18	9.370	9.370	9.180	9.240	8.585	110,800
2022-10-17	9.240	9.440	9.050	9.150	8.502	181,400
2022-10-14	9.240	9.260	8.960	9.070	8.427	136,600
2022-10-13	8.860	9.330	8.860	9.260	8.604	248,800
2022-10-12	9.230	9.280	8.900	9.070	8.427	171,500
2022-10-11	9.020	9.520	9.020	9.290	8.632	177,800
2022-10-07	9.360	9.420	8.980	9.120	8.474	195,200
2022-10-06	9.280	9.530	9.200	9.500	8.827	200,700
2022-10-05	9.350	9.380	9.120	9.290	8.632	224,300
2022-10-04	9.150	9.510	9.130	9.380	8.715	220,300
2022-10-03	9.000	9.090	8.860	8.990	8.353	262,000
2022-09-30	8.970	9.090	8.770	8.900	8.269	334,500
2022-09-29	9.380	9.380	8.900	8.980	8.344	239,100
2022-09-28	8.770	9.290	8.530	9.150	8.502	511,200

← NewerPage 17 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.