Algoma Steel Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.200 | 6.210 | 5.880 | 6.010 | 6.010 | 716,600 |
| 2026-01-28 | 6.420 | 6.490 | 6.050 | 6.190 | 6.190 | 829,400 |
| 2026-01-27 | 6.000 | 6.350 | 5.860 | 6.210 | 6.210 | 1,220,000 |
| 2026-01-26 | 6.150 | 6.310 | 5.800 | 5.870 | 5.870 | 1,593,900 |
| 2026-01-23 | 6.060 | 6.460 | 5.965 | 6.210 | 6.210 | 778,000 |
| 2026-01-22 | 5.820 | 6.250 | 5.820 | 6.060 | 6.060 | 595,700 |
| 2026-01-21 | 5.650 | 5.780 | 5.600 | 5.780 | 5.780 | 813,200 |
| 2026-01-20 | 6.100 | 6.100 | 5.600 | 5.620 | 5.620 | 936,800 |
| 2026-01-19 | 6.070 | 6.200 | 6.050 | 6.120 | 6.120 | 295,000 |
| 2026-01-16 | 6.340 | 6.350 | 6.070 | 6.110 | 6.110 | 443,100 |
| 2026-01-15 | 6.550 | 6.620 | 6.270 | 6.370 | 6.370 | 571,000 |
| 2026-01-14 | 6.030 | 6.560 | 6.030 | 6.520 | 6.520 | 930,900 |
| 2026-01-13 | 6.100 | 6.280 | 6.030 | 6.040 | 6.040 | 483,300 |
| 2026-01-12 | 5.920 | 6.100 | 5.800 | 6.090 | 6.090 | 483,800 |
| 2026-01-09 | 5.900 | 6.000 | 5.760 | 5.900 | 5.900 | 677,400 |
| 2026-01-08 | 5.860 | 6.030 | 5.770 | 5.900 | 5.900 | 490,600 |
| 2026-01-07 | 5.760 | 5.980 | 5.640 | 5.880 | 5.880 | 379,500 |
| 2026-01-06 | 5.440 | 5.750 | 5.440 | 5.750 | 5.750 | 430,100 |
| 2026-01-05 | 5.350 | 5.610 | 5.350 | 5.450 | 5.450 | 385,500 |
| 2026-01-02 | 5.680 | 5.750 | 5.280 | 5.390 | 5.390 | 706,700 |
| 2025-12-31 | 5.530 | 5.680 | 5.520 | 5.650 | 5.650 | 355,200 |
| 2025-12-30 | 5.620 | 5.700 | 5.560 | 5.560 | 5.560 | 301,400 |
| 2025-12-29 | 5.650 | 5.760 | 5.600 | 5.610 | 5.610 | 284,000 |
| 2025-12-24 | 5.740 | 5.740 | 5.600 | 5.720 | 5.720 | 160,900 |
| 2025-12-23 | 5.810 | 5.920 | 5.720 | 5.730 | 5.730 | 251,300 |
| 2025-12-22 | 5.990 | 6.250 | 5.810 | 5.890 | 5.890 | 484,400 |
| 2025-12-19 | 6.060 | 6.190 | 5.960 | 6.010 | 6.010 | 676,900 |
| 2025-12-18 | 6.030 | 6.290 | 6.030 | 6.090 | 6.090 | 466,300 |
| 2025-12-17 | 6.160 | 6.320 | 5.910 | 6.010 | 6.010 | 413,700 |
| 2025-12-16 | 5.980 | 6.200 | 5.970 | 6.140 | 6.140 | 270,200 |
| 2025-12-15 | 6.250 | 6.360 | 5.960 | 6.060 | 6.060 | 399,700 |
| 2025-12-12 | 6.330 | 6.540 | 6.210 | 6.220 | 6.220 | 508,300 |
| 2025-12-11 | 5.880 | 6.400 | 5.880 | 6.320 | 6.320 | 868,400 |
| 2025-12-10 | 5.880 | 6.010 | 5.830 | 5.940 | 5.940 | 769,600 |
| 2025-12-09 | 5.640 | 5.970 | 5.570 | 5.950 | 5.950 | 670,400 |
| 2025-12-08 | 5.730 | 5.830 | 5.640 | 5.640 | 5.640 | 271,400 |
| 2025-12-05 | 5.790 | 5.840 | 5.550 | 5.720 | 5.720 | 530,600 |
| 2025-12-04 | 5.620 | 5.845 | 5.510 | 5.780 | 5.780 | 487,600 |
| 2025-12-03 | 5.540 | 5.680 | 5.445 | 5.650 | 5.650 | 421,300 |
| 2025-12-02 | 5.410 | 5.570 | 5.300 | 5.490 | 5.490 | 691,300 |
| 2025-12-01 | 5.880 | 5.900 | 5.440 | 5.440 | 5.440 | 696,500 |
| 2025-11-28 | 5.710 | 5.960 | 5.660 | 5.900 | 5.900 | 927,600 |
| 2025-11-27 | 5.690 | 5.770 | 5.530 | 5.700 | 5.700 | 617,500 |
| 2025-11-26 | 5.190 | 5.590 | 5.120 | 5.460 | 5.460 | 1,362,000 |
| 2025-11-25 | 4.930 | 5.175 | 4.910 | 5.140 | 5.140 | 607,300 |
| 2025-11-24 | 4.770 | 4.910 | 4.630 | 4.850 | 4.850 | 3,446,400 |
| 2025-11-21 | 4.610 | 4.760 | 4.460 | 4.760 | 4.760 | 689,600 |
| 2025-11-20 | 4.870 | 4.990 | 4.500 | 4.620 | 4.620 | 975,800 |
| 2025-11-19 | 5.150 | 5.150 | 4.720 | 4.840 | 4.840 | 599,000 |
| 2025-11-18 | 4.880 | 5.000 | 4.670 | 4.970 | 4.970 | 828,900 |
| 2025-11-17 | 4.990 | 5.140 | 4.890 | 4.910 | 4.910 | 682,500 |
| 2025-11-14 | 5.140 | 5.140 | 4.970 | 5.010 | 5.010 | 1,110,000 |
| 2025-11-13 | 5.430 | 5.450 | 5.220 | 5.230 | 5.230 | 473,200 |
| 2025-11-12 | 5.260 | 5.490 | 5.260 | 5.490 | 5.490 | 433,900 |
| 2025-11-11 | 5.260 | 5.300 | 5.160 | 5.260 | 5.260 | 397,100 |
| 2025-11-10 | 5.490 | 5.490 | 5.240 | 5.330 | 5.330 | 888,100 |
| 2025-11-07 | 5.150 | 5.570 | 4.960 | 5.390 | 5.390 | 1,154,600 |
| 2025-11-06 | 5.620 | 5.620 | 5.150 | 5.180 | 5.180 | 1,200,600 |
| 2025-11-05 | 5.790 | 5.950 | 5.530 | 5.640 | 5.640 | 696,800 |
| 2025-11-04 | 5.850 | 5.970 | 5.670 | 5.830 | 5.830 | 737,700 |
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.