Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	11.750	11.770	11.430	11.500	10.629	343,200
2022-06-29	11.990	11.990	11.670	11.890	10.990	339,300
2022-06-28	12.230	12.300	11.890	11.940	11.036	367,800
2022-06-27	12.220	12.240	11.900	12.110	11.193	255,000
2022-06-24	11.990	12.180	11.840	12.060	11.147	378,300
2022-06-23	12.250	12.280	11.630	12.010	11.040	360,700
2022-06-22	12.050	12.520	12.020	12.140	11.160	437,300
2022-06-21	12.230	12.450	12.090	12.300	11.307	164,100
2022-06-20	12.030	12.560	11.960	12.440	11.436	69,000
2022-06-17	11.870	12.130	11.610	12.070	11.096	257,400
2022-06-16	11.770	12.190	11.620	11.930	10.967	422,500
2022-06-15	12.250	12.580	11.700	12.140	11.160	659,200
2022-06-14	10.320	10.490	10.040	10.240	9.413	99,300
2022-06-13	10.630	10.680	10.220	10.250	9.423	108,600
2022-06-10	11.210	11.250	10.880	10.950	10.066	85,500
2022-06-09	11.370	11.580	11.180	11.290	10.379	49,600
2022-06-08	11.910	11.910	11.330	11.350	10.434	77,200
2022-06-07	11.650	11.970	11.550	11.970	11.004	54,600
2022-06-06	12.070	12.090	11.630	11.660	10.719	72,600
2022-06-03	12.290	12.300	11.890	11.890	10.930	94,300
2022-06-02	12.240	12.520	12.240	12.380	11.381	97,700
2022-06-01	12.250	12.350	11.990	12.270	11.279	101,600
2022-05-31	12.730	12.730	12.010	12.190	11.206	1,917,600
2022-05-30	12.590	12.970	12.570	12.850	11.813	70,800
2022-05-27	12.220	12.570	12.210	12.480	11.473	126,900
2022-05-26	12.120	12.300	12.050	12.220	11.234	102,700
2022-05-25	11.780	12.140	11.610	12.100	11.123	117,400
2022-05-24	11.440	11.900	11.440	11.640	10.700	185,600
2022-05-20	12.160	12.160	11.200	11.470	10.544	146,300
2022-05-19	11.890	12.110	11.570	11.960	10.995	150,500
2022-05-18	12.100	12.100	11.660	11.900	10.939	128,500
2022-05-17	12.000	12.200	11.740	12.100	11.123	116,600
2022-05-16	11.490	11.870	11.420	11.730	10.783	135,800
2022-05-13	11.000	11.950	11.000	11.460	10.535	398,900
2022-05-12	10.600	10.960	10.420	10.920	10.038	67,300
2022-05-11	11.290	11.290	10.670	10.680	9.818	59,500
2022-05-10	11.520	11.530	10.800	11.010	10.121	82,700
2022-05-09	11.520	11.770	11.270	11.270	10.360	70,200
2022-05-06	11.880	12.000	11.510	11.690	10.746	69,400
2022-05-05	12.500	12.500	11.560	11.880	10.921	64,900
2022-05-04	12.160	12.450	11.810	12.390	11.390	186,700
2022-05-03	12.050	12.300	11.940	12.210	11.224	33,000
2022-05-02	12.260	12.330	11.840	12.050	11.077	43,900
2022-04-29	12.560	12.790	12.260	12.260	11.270	26,800
2022-04-28	12.320	12.670	12.000	12.510	11.500	28,900
2022-04-27	12.170	12.460	12.130	12.320	11.325	32,000
2022-04-26	12.550	12.570	12.000	12.070	11.096	50,300
2022-04-25	12.640	12.650	11.910	12.470	11.463	82,000
2022-04-22	13.070	13.470	12.800	12.880	11.840	62,100
2022-04-21	13.080	13.320	12.670	13.000	11.951	64,800
2022-04-20	13.460	13.460	12.800	13.090	12.033	85,900
2022-04-19	13.770	13.770	13.460	13.460	12.373	51,000
2022-04-18	13.710	14.020	13.570	13.630	12.530	42,800
2022-04-14	13.780	13.780	13.280	13.650	12.548	133,700
2022-04-13	13.480	13.840	13.320	13.660	12.557	54,600
2022-04-12	13.550	13.920	13.360	13.480	12.392	135,300
2022-04-11	13.760	13.900	13.370	13.470	12.383	61,200
2022-04-08	13.760	14.000	13.530	13.770	12.658	49,300
2022-04-07	13.410	13.650	13.180	13.520	12.429	38,500
2022-04-06	13.900	13.935	13.360	13.480	12.392	82,800

← NewerPage 19 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.