Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.540	5.770	5.400	5.730	5.730	600,100
2026-07-21	5.230	5.480	5.230	5.450	5.450	507,276
2026-07-20	5.400	5.425	5.160	5.240	5.240	393,880
2026-07-17	5.150	5.410	5.050	5.360	5.360	607,900
2026-07-16	5.290	5.290	5.090	5.210	5.210	360,800
2026-07-15	5.170	5.355	5.090	5.330	5.330	445,400
2026-07-14	5.240	5.290	5.125	5.150	5.150	180,800
2026-07-13	5.100	5.260	5.070	5.130	5.130	380,100
2026-07-10	5.070	5.180	4.960	5.130	5.130	609,200
2026-07-09	5.400	5.400	5.030	5.080	5.080	548,500
2026-07-08	5.280	5.370	5.250	5.340	5.340	327,600
2026-07-07	5.320	5.380	5.240	5.350	5.350	367,500
2026-07-06	5.590	5.600	5.320	5.390	5.390	548,900
2026-07-03	5.410	5.630	5.390	5.510	5.510	214,400
2026-07-02	5.780	5.780	5.235	5.360	5.360	1,019,300
2026-06-30	5.740	5.920	5.640	5.780	5.780	452,800
2026-06-29	5.910	5.940	5.690	5.740	5.740	329,900
2026-06-26	5.900	6.010	5.830	5.940	5.940	567,700
2026-06-25	5.700	6.020	5.680	5.970	5.970	406,600
2026-06-24	5.850	5.860	5.560	5.680	5.680	1,083,800
2026-06-23	6.000	6.050	5.870	5.930	5.930	514,900
2026-06-22	6.420	6.420	6.010	6.080	6.080	448,300
2026-06-19	6.350	6.390	6.260	6.290	6.290	211,000
2026-06-18	6.790	6.790	6.370	6.380	6.380	590,400
2026-06-17	6.880	7.020	6.700	6.730	6.730	309,700
2026-06-16	6.880	6.930	6.710	6.880	6.880	228,800
2026-06-15	7.170	7.370	6.890	6.890	6.890	284,500
2026-06-12	6.580	7.000	6.580	6.990	6.990	360,000
2026-06-11	6.400	6.570	6.360	6.550	6.550	274,600
2026-06-10	6.550	6.570	6.350	6.370	6.370	359,800
2026-06-09	7.000	7.060	6.380	6.540	6.540	440,800
2026-06-08	7.150	7.150	6.880	6.910	6.910	195,100
2026-06-05	7.580	7.580	6.895	6.940	6.940	596,500
2026-06-04	7.710	7.960	7.570	7.640	7.640	335,800
2026-06-03	7.800	7.915	7.650	7.700	7.700	374,700
2026-06-02	8.120	8.120	7.620	7.770	7.770	574,300
2026-06-01	7.770	8.160	7.680	8.030	8.030	519,100
2026-05-29	7.770	7.950	7.500	7.780	7.780	578,600
2026-05-28	7.270	7.880	7.270	7.680	7.680	589,600
2026-05-27	6.940	7.380	6.830	7.370	7.370	646,600
2026-05-26	6.600	6.960	6.540	6.860	6.860	345,300
2026-05-25	6.590	6.700	6.560	6.700	6.700	181,800
2026-05-22	6.510	6.650	6.440	6.530	6.530	342,900
2026-05-21	6.650	6.660	6.310	6.510	6.510	642,100
2026-05-20	7.070	7.260	6.780	6.790	6.790	537,400
2026-05-19	7.120	7.270	6.960	7.130	7.130	431,800
2026-05-15	6.880	7.350	6.880	7.180	7.180	489,400
2026-05-14	6.970	7.160	6.720	7.050	7.050	711,000
2026-05-13	6.640	7.440	6.440	6.860	6.860	1,389,000
2026-05-12	7.000	7.060	6.680	6.860	6.860	513,300
2026-05-11	7.020	7.070	6.890	7.040	7.040	295,200
2026-05-08	7.240	7.240	6.970	7.040	7.040	257,800
2026-05-07	6.930	7.200	6.810	7.100	7.100	660,900
2026-05-06	6.730	7.100	6.720	6.950	6.950	978,400
2026-05-05	6.420	6.710	6.410	6.590	6.590	352,900
2026-05-04	6.600	6.660	6.340	6.420	6.420	323,500
2026-05-01	6.320	6.610	6.320	6.560	6.560	350,900
2026-04-30	6.190	6.370	6.150	6.370	6.370	273,200
2026-04-29	6.240	6.370	6.070	6.110	6.110	252,000
2026-04-28	6.420	6.420	6.200	6.320	6.320	186,300

← NewerPage 2 of 3 · 126 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.