Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.270	6.490	6.180	6.400	6.400	430,300
2026-04-24	6.090	6.270	6.030	6.180	6.180	274,700
2026-04-23	6.460	6.550	6.040	6.090	6.090	585,300
2026-04-22	6.400	6.490	6.280	6.460	6.460	391,300
2026-04-21	6.430	6.580	6.235	6.290	6.290	376,100
2026-04-20	6.360	6.460	6.300	6.420	6.420	344,600
2026-04-17	6.670	6.760	6.425	6.500	6.500	418,600
2026-04-16	6.730	6.800	6.480	6.550	6.550	384,400
2026-04-15	6.940	6.980	6.740	6.760	6.760	487,900
2026-04-14	6.950	7.020	6.840	6.960	6.960	487,100
2026-04-13	6.490	6.950	6.460	6.910	6.910	971,100
2026-04-10	6.490	6.600	6.320	6.500	6.500	500,600
2026-04-09	6.320	6.570	6.300	6.440	6.440	658,800
2026-04-08	6.270	6.520	6.230	6.350	6.350	954,500
2026-04-07	5.870	6.140	5.820	6.130	6.130	958,900
2026-04-06	5.770	5.910	5.710	5.850	5.850	209,100
2026-04-02	5.550	5.845	5.510	5.770	5.770	404,600
2026-04-01	5.880	5.960	5.700	5.720	5.720	565,300
2026-03-31	5.650	5.820	5.575	5.740	5.740	657,100
2026-03-30	5.630	5.685	5.455	5.520	5.520	440,900
2026-03-27	5.680	5.900	5.460	5.490	5.490	485,100
2026-03-26	5.640	5.950	5.640	5.750	5.750	532,000
2026-03-25	5.740	5.760	5.600	5.760	5.760	544,000
2026-03-24	5.180	5.640	5.130	5.560	5.560	1,002,000
2026-03-23	5.000	5.380	5.000	5.190	5.190	736,800
2026-03-20	4.990	5.240	4.850	4.920	4.920	1,275,200
2026-03-19	4.860	5.020	4.620	5.000	5.000	1,169,500
2026-03-18	5.050	5.100	4.940	4.990	4.990	548,400
2026-03-17	4.990	5.200	4.930	5.120	5.120	569,300
2026-03-16	4.840	4.960	4.650	4.930	4.930	606,900
2026-03-13	5.120	5.120	4.630	4.740	4.740	1,862,400
2026-03-12	5.700	5.950	5.020	5.040	5.040	2,250,700
2026-03-11	5.830	5.970	5.790	5.900	5.900	352,100
2026-03-10	5.820	5.990	5.750	5.850	5.850	366,530
2026-03-09	5.840	5.980	5.670	5.920	5.920	682,393
2026-03-06	6.250	6.250	5.820	5.970	5.970	1,311,300
2026-03-05	6.330	6.500	6.270	6.380	6.380	337,000
2026-03-04	6.370	6.530	6.270	6.410	6.410	391,700
2026-03-03	6.240	6.410	5.950	6.280	6.280	884,300
2026-03-02	6.140	6.450	6.010	6.450	6.450	650,200
2026-02-27	6.370	6.400	6.110	6.250	6.250	763,200
2026-02-26	6.180	6.500	6.150	6.500	6.500	511,700
2026-02-25	6.370	6.430	6.150	6.210	6.210	522,700
2026-02-24	6.400	6.600	6.300	6.320	6.320	417,600
2026-02-23	6.740	6.740	6.240	6.380	6.380	755,400
2026-02-20	6.620	7.010	6.580	6.770	6.770	1,035,800
2026-02-19	6.220	6.760	6.180	6.700	6.700	748,200
2026-02-18	6.380	6.420	6.180	6.330	6.330	712,900
2026-02-17	6.600	6.600	6.060	6.350	6.350	881,900
2026-02-13	6.280	6.760	6.010	6.580	6.580	1,792,600
2026-02-12	6.900	6.960	5.820	5.830	5.830	1,784,800
2026-02-11	6.970	7.250	6.820	6.870	6.870	757,300
2026-02-10	6.670	7.250	6.660	6.920	6.920	1,335,800
2026-02-09	6.330	6.740	6.085	6.660	6.660	1,034,300
2026-02-06	6.020	6.400	6.020	6.300	6.300	1,046,800
2026-02-05	6.170	6.210	5.890	5.920	5.920	658,200
2026-02-04	6.180	6.360	5.980	6.290	6.290	924,800
2026-02-03	5.940	6.200	5.880	6.120	6.120	882,600
2026-02-02	5.700	5.870	5.610	5.790	5.790	465,200
2026-01-30	5.940	6.000	5.680	5.700	5.700	854,800

← NewerPage 3 of 21 · 1,254 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.