Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	14.250	14.270	13.890	14.060	12.925	61,900
2022-04-04	14.750	14.810	14.110	14.200	13.054	88,400
2022-04-01	14.220	14.790	14.220	14.750	13.559	102,000
2022-03-31	14.400	14.610	14.010	14.040	12.907	52,500
2022-03-30	14.090	14.340	13.890	14.340	13.182	60,200
2022-03-29	14.460	14.460	13.430	13.960	12.833	105,600
2022-03-28	14.770	14.780	14.410	14.510	13.339	55,200
2022-03-25	15.250	15.250	14.580	14.810	13.614	89,200
2022-03-24	14.750	15.690	14.630	15.090	13.872	271,600
2022-03-23	14.370	15.330	14.370	15.200	13.973	184,700
2022-03-22	14.800	14.800	14.120	14.260	13.109	104,600
2022-03-21	13.500	14.600	13.500	14.470	13.302	151,300
2022-03-18	13.900	13.900	13.140	13.460	12.373	215,600
2022-03-17	13.590	13.860	13.530	13.840	12.723	192,300
2022-03-16	13.350	13.800	13.320	13.610	12.511	229,100
2022-03-15	12.680	13.340	12.570	13.330	12.254	281,200
2022-03-14	13.110	13.230	12.630	12.860	11.822	105,900
2022-03-11	13.850	13.850	13.110	13.110	12.052	199,600
2022-03-10	13.230	13.690	13.200	13.590	12.493	87,800
2022-03-09	12.740	13.350	12.610	13.230	12.162	154,300
2022-03-08	12.460	13.050	12.460	12.810	11.776	103,300
2022-03-07	13.160	13.600	12.420	12.460	11.454	135,100
2022-03-04	12.260	12.970	12.260	12.900	11.859	67,500
2022-03-03	12.500	12.750	12.230	12.450	11.445	78,600
2022-03-02	11.610	12.740	11.510	12.480	11.473	209,000
2022-03-01	11.990	11.990	11.510	11.930	10.967	133,400
2022-02-28	11.000	11.730	11.000	11.490	10.562	101,000
2022-02-25	11.350	11.720	10.990	11.410	10.489	114,900
2022-02-24	10.610	11.180	10.480	11.180	10.219	60,300
2022-02-23	11.200	11.240	10.850	10.850	9.917	41,000
2022-02-22	11.140	11.500	11.110	11.180	10.219	64,800
2022-02-18	11.410	11.420	11.070	11.140	10.182	26,200
2022-02-17	11.510	11.510	11.220	11.320	10.347	38,500
2022-02-16	11.690	11.810	11.360	11.510	10.520	34,300
2022-02-15	11.810	11.830	11.350	11.700	10.694	76,500
2022-02-14	12.230	12.230	11.470	11.570	10.575	67,900
2022-02-11	12.670	12.990	11.860	12.010	10.977	151,300
2022-02-10	12.200	12.330	11.820	12.040	11.005	134,800
2022-02-09	11.650	12.130	11.520	12.090	11.050	35,600
2022-02-08	11.180	11.670	11.160	11.620	10.621	64,300
2022-02-07	11.370	11.620	10.980	11.100	10.146	54,900
2022-02-04	11.370	11.540	11.100	11.340	10.365	348,300
2022-02-03	11.350	11.590	11.160	11.410	10.429	129,700
2022-02-02	11.950	12.000	11.370	11.450	10.465	67,500
2022-02-01	11.500	11.880	11.400	11.880	10.858	117,100
2022-01-31	11.100	11.500	10.970	11.330	10.356	112,100
2022-01-28	10.750	11.070	10.410	11.010	10.063	44,600
2022-01-27	10.980	11.330	10.650	10.670	9.753	48,400
2022-01-26	10.690	11.300	10.690	10.750	9.826	113,700
2022-01-25	10.600	10.620	10.130	10.380	9.487	81,600
2022-01-24	10.500	10.830	10.200	10.720	9.798	129,900
2022-01-21	11.830	11.830	10.670	10.670	9.753	155,800
2022-01-20	12.400	12.930	11.650	11.650	10.648	109,600
2022-01-19	12.600	12.880	12.320	12.490	11.416	44,000
2022-01-18	12.570	12.620	12.270	12.340	11.279	83,000
2022-01-17	12.600	12.890	12.600	12.600	11.517	27,200
2022-01-14	12.640	12.640	12.210	12.550	11.471	44,900
2022-01-13	12.990	13.040	12.520	12.540	11.462	59,100
2022-01-12	12.410	12.880	12.410	12.880	11.772	42,800
2022-01-11	12.550	12.750	12.170	12.510	11.434	69,800

← NewerPage 20 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.