Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11.800	11.800	11.290	11.340	11.160	43,000
2025-02-13	11.890	11.890	11.260	11.510	11.327	69,100
2025-02-12	11.500	11.700	11.440	11.500	11.317	50,800
2025-02-11	11.750	11.880	11.520	11.610	11.425	62,800
2025-02-10	11.540	11.990	11.320	11.730	11.543	105,200
2025-02-07	12.430	12.430	11.850	11.920	11.730	46,300
2025-02-06	12.070	12.320	12.050	12.250	12.055	43,300
2025-02-05	11.950	12.080	11.835	11.940	11.750	28,700
2025-02-04	11.750	12.230	11.730	12.040	11.848	56,300
2025-02-03	11.170	12.030	11.170	11.870	11.681	61,600
2025-01-31	12.600	12.600	11.840	11.840	11.652	87,600
2025-01-30	11.800	12.530	11.800	12.530	12.331	28,400
2025-01-29	12.210	12.500	12.140	12.310	12.114	45,700
2025-01-28	12.310	12.330	11.860	12.190	11.996	84,400
2025-01-27	12.680	12.680	12.210	12.380	12.183	31,100
2025-01-24	12.140	12.840	12.140	12.710	12.508	110,500
2025-01-23	12.180	12.620	12.170	12.380	12.183	32,400
2025-01-22	12.150	12.530	12.070	12.200	12.006	40,100
2025-01-21	12.610	12.750	11.960	12.100	11.907	39,100
2025-01-20	12.050	12.440	12.050	12.350	12.153	39,400
2025-01-17	11.900	12.140	11.900	12.040	11.848	40,900
2025-01-16	12.110	12.110	11.700	11.880	11.691	132,800
2025-01-15	11.890	12.130	11.860	12.020	11.829	66,400
2025-01-14	11.960	11.970	11.500	11.760	11.573	86,600
2025-01-13	11.820	12.520	11.800	11.920	11.730	124,300
2025-01-10	11.930	11.930	11.730	11.860	11.671	62,300
2025-01-09	11.870	12.020	11.790	12.020	11.829	19,300
2025-01-08	12.310	12.310	11.900	11.970	11.780	68,600
2025-01-07	12.620	12.710	12.290	12.400	12.203	80,600
2025-01-06	12.990	13.030	12.550	12.630	12.429	84,000
2025-01-03	13.000	13.480	12.850	12.930	12.724	197,000
2025-01-02	14.150	14.220	13.890	13.980	13.758	45,600
2024-12-31	14.010	14.150	13.940	14.080	13.856	33,000
2024-12-30	14.060	14.060	13.820	13.870	13.649	26,900
2024-12-27	14.050	14.370	14.030	14.140	13.915	53,800
2024-12-24	14.040	14.090	13.790	14.040	13.817	9,800
2024-12-23	13.550	13.830	13.550	13.790	13.571	43,000
2024-12-20	13.340	13.640	13.340	13.510	13.295	123,000
2024-12-19	13.530	13.790	13.460	13.470	13.256	81,400
2024-12-18	13.690	14.040	13.600	13.710	13.492	110,100
2024-12-17	13.640	13.740	13.410	13.680	13.462	101,300
2024-12-16	14.440	14.550	13.700	13.740	13.521	50,400
2024-12-13	14.040	14.370	14.030	14.370	14.141	150,300
2024-12-12	14.190	14.300	14.150	14.180	13.954	49,600
2024-12-11	14.360	14.440	14.270	14.340	14.112	38,100
2024-12-10	14.730	14.730	14.320	14.380	14.151	36,800
2024-12-09	14.380	15.120	14.380	14.680	14.446	102,700
2024-12-06	14.370	14.630	14.260	14.390	14.161	66,900
2024-12-05	14.510	14.580	14.280	14.330	14.102	52,800
2024-12-04	14.990	15.050	14.540	14.540	14.309	65,100
2024-12-03	14.950	15.040	14.860	14.940	14.702	112,900
2024-12-02	14.990	15.110	14.820	14.850	14.614	85,400
2024-11-29	14.780	15.180	14.780	15.020	14.781	54,200
2024-11-28	14.930	14.970	14.750	14.920	14.683	41,300
2024-11-27	15.030	15.350	14.930	14.950	14.712	91,800
2024-11-26	14.760	15.330	14.680	15.110	14.801	148,100
2024-11-25	15.930	15.930	15.310	15.490	15.173	248,300
2024-11-22	15.990	16.000	15.670	15.710	15.388	50,800
2024-11-21	15.810	16.190	15.650	15.920	15.594	32,300
2024-11-20	15.990	16.360	15.710	15.710	15.388	90,500

← NewerPage 8 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.