Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	12.820	12.820	12.250	12.660	11.571	68,400
2022-01-07	13.450	13.460	12.630	12.970	11.855	81,300
2022-01-06	14.280	14.280	13.190	13.490	12.330	84,200
2022-01-05	13.700	14.480	13.690	14.200	12.979	65,600
2022-01-04	13.630	13.780	13.400	13.660	12.485	36,200
2021-12-31	13.380	13.740	13.140	13.580	12.412	42,000
2021-12-30	13.320	13.520	13.220	13.380	12.229	33,100
2021-12-29	13.500	13.500	12.820	13.280	12.138	77,300
2021-12-24	12.790	13.250	12.400	13.250	12.111	48,700
2021-12-23	12.440	12.690	12.050	12.450	11.379	82,500
2021-12-22	12.010	12.200	11.830	11.950	10.922	27,600
2021-12-21	12.050	12.390	11.820	11.820	10.804	39,700
2021-12-20	12.460	12.500	11.930	12.080	11.041	39,500
2021-12-17	12.020	12.470	11.840	12.270	11.215	43,400
2021-12-16	12.140	12.750	12.040	12.200	11.151	73,000
2021-12-15	12.000	12.020	11.310	11.900	10.877	76,500
2021-12-14	11.730	12.000	11.450	11.770	10.758	62,800
2021-12-13	12.600	12.600	11.770	11.860	10.840	73,900
2021-12-10	12.990	12.990	12.250	12.530	11.453	57,400
2021-12-09	13.120	13.120	12.600	12.740	11.645	57,500
2021-12-08	13.310	13.350	13.030	13.030	11.910	46,300
2021-12-07	13.190	13.410	12.810	13.080	11.955	54,800
2021-12-06	13.060	13.060	12.470	12.470	11.398	62,700
2021-12-03	13.300	13.300	12.500	12.810	11.708	71,700
2021-12-02	13.360	13.500	13.030	13.180	12.047	98,700
2021-12-01	14.260	14.260	13.360	13.360	12.211	49,200
2021-11-30	14.250	14.250	13.610	13.870	12.677	103,400
2021-11-29	14.440	14.590	13.900	14.130	12.915	132,000
2021-11-26	14.190	14.600	13.400	14.040	12.833	68,200
2021-11-25	14.010	14.580	14.000	14.580	13.326	38,900
2021-11-24	13.850	14.270	13.840	14.070	12.860	51,600
2021-11-23	13.900	14.050	13.520	13.750	12.568	135,400
2021-11-22	13.740	14.250	13.550	14.000	12.796	194,800
2021-11-19	13.260	13.660	13.240	13.660	12.485	88,000
2021-11-18	13.810	13.810	13.350	13.360	12.211	90,800
2021-11-17	14.870	14.870	13.690	13.800	12.613	33,400
2021-11-16	14.840	14.850	14.110	14.110	12.897	40,700
2021-11-15	15.300	15.510	14.715	14.760	13.491	57,400
2021-11-12	17.000	17.270	15.210	15.210	13.902	98,100
2021-11-11	14.950	16.380	14.850	16.380	14.972	90,800
2021-11-10	14.850	15.000	14.300	14.300	13.070	29,100
2021-11-09	14.700	14.710	14.190	14.600	13.345	11,800
2021-11-08	14.500	15.060	14.360	14.540	13.290	75,200
2021-11-05	14.150	14.210	14.000	14.210	12.988	23,200
2021-11-04	13.700	14.220	13.610	14.220	12.997	19,900
2021-11-03	13.550	13.690	13.450	13.650	12.476	32,400
2021-11-02	13.610	13.900	13.450	13.470	12.312	18,500
2021-11-01	14.100	14.250	13.590	14.060	12.851	39,600
2021-10-29	13.540	14.150	13.540	14.000	12.796	25,800
2021-10-28	13.930	13.940	13.250	13.390	12.239	52,600
2021-10-27	14.600	14.600	13.900	13.940	12.741	55,500
2021-10-26	15.030	15.030	14.200	14.470	13.226	93,900
2021-10-25	14.390	14.830	14.150	14.830	13.555	39,800
2021-10-22	14.040	14.360	13.900	14.360	13.125	33,500
2021-10-21	14.750	14.900	13.830	14.130	12.915	80,400

← NewerPage 21 of 21 · 1,255 trading days

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.