Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	10.490	10.550	9.980	10.170	9.449	186,500
2022-09-26	10.120	10.635	10.120	10.400	9.663	213,200
2022-09-23	10.450	10.450	10.040	10.170	9.449	174,600
2022-09-22	10.530	10.740	10.510	10.600	9.849	136,700
2022-09-21	10.770	10.770	10.440	10.480	9.737	191,200
2022-09-20	10.960	10.960	10.640	10.700	9.942	160,600
2022-09-19	10.940	11.170	10.840	10.970	10.193	138,800
2022-09-16	10.970	11.200	10.750	11.050	10.267	3,423,600
2022-09-15	11.480	11.570	11.190	11.240	10.443	303,700
2022-09-14	12.060	12.110	11.340	11.490	10.676	275,800
2022-09-13	12.010	12.300	11.970	12.030	11.177	232,800
2022-09-12	12.560	12.560	12.110	12.180	11.317	221,300
2022-09-09	12.120	12.440	12.040	12.420	11.540	159,700
2022-09-08	11.870	12.080	11.760	12.020	11.168	136,700
2022-09-07	11.850	11.920	11.630	11.900	11.057	154,600
2022-09-06	12.080	12.080	11.680	11.870	11.029	337,100
2022-09-02	11.540	11.780	11.530	11.640	10.815	166,200
2022-09-01	11.840	11.880	11.360	11.460	10.648	147,400
2022-08-31	12.190	12.190	11.900	12.000	11.150	211,500
2022-08-30	12.410	12.410	11.960	12.220	11.354	160,900
2022-08-29	12.460	12.590	12.360	12.440	11.498	95,500
2022-08-26	12.670	12.750	12.410	12.540	11.590	109,900
2022-08-25	12.680	12.830	12.510	12.730	11.766	117,500
2022-08-24	12.390	12.710	12.190	12.710	11.748	393,100
2022-08-23	11.560	12.100	11.550	12.080	11.165	319,700
2022-08-22	11.650	11.650	11.395	11.450	10.583	160,600
2022-08-19	12.020	12.020	11.720	11.760	10.869	109,000
2022-08-18	12.250	12.370	12.070	12.100	11.184	60,100
2022-08-17	12.380	12.380	12.010	12.220	11.295	133,600
2022-08-16	12.300	12.520	12.270	12.520	11.572	139,200
2022-08-15	12.090	12.280	11.900	12.280	11.350	96,900
2022-08-12	11.870	12.150	11.870	12.110	11.193	106,900
2022-08-11	11.910	12.180	11.845	11.950	11.045	139,700
2022-08-10	11.720	12.090	11.390	12.000	11.091	213,200
2022-08-09	11.720	11.720	11.340	11.620	10.740	188,200
2022-08-08	12.290	12.290	11.690	11.750	10.860	196,500
2022-08-05	11.740	12.300	11.740	12.210	11.285	184,500
2022-08-04	11.970	11.970	11.510	11.890	10.990	153,600
2022-08-03	11.800	11.800	11.240	11.440	10.574	154,700
2022-08-02	11.880	12.000	11.590	11.630	10.749	145,700
2022-07-29	11.830	11.880	11.610	11.800	10.906	113,000
2022-07-28	12.050	12.120	11.680	11.810	10.916	175,000
2022-07-27	12.120	12.180	11.910	12.120	11.202	142,500
2022-07-26	12.400	12.400	12.030	12.070	11.156	192,100
2022-07-25	12.330	12.500	12.250	12.310	11.378	288,200
2022-07-22	12.310	12.380	12.190	12.240	11.313	297,800
2022-07-21	12.300	12.420	12.180	12.350	11.415	344,600
2022-07-20	12.180	12.420	12.160	12.230	11.304	420,200
2022-07-19	12.230	12.390	12.120	12.210	11.285	1,286,700
2022-07-18	11.980	12.500	11.980	12.170	11.248	636,900
2022-07-15	11.960	11.990	11.620	11.920	11.017	489,900
2022-07-14	11.740	11.890	11.680	11.790	10.897	267,100
2022-07-13	11.540	11.830	11.530	11.780	10.888	314,400
2022-07-12	11.710	11.850	11.590	11.670	10.786	399,800
2022-07-11	11.860	11.920	11.720	11.760	10.869	403,500
2022-07-08	11.920	11.945	11.750	11.930	11.027	269,100
2022-07-07	11.980	12.030	11.740	11.900	10.999	373,600
2022-07-06	11.480	11.810	11.480	11.800	10.906	302,400
2022-07-05	11.560	11.690	11.400	11.640	10.759	436,800
2022-07-04	11.650	11.680	11.300	11.650	10.768	81,900

← NewerPage 18 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.