Algoma Steel Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	15.380	15.890	15.380	15.890	15.565	33,400
2024-11-18	15.230	15.740	15.230	15.590	15.271	36,500
2024-11-15	15.180	15.320	15.175	15.230	14.918	31,200
2024-11-14	15.390	15.530	15.130	15.240	14.928	32,600
2024-11-13	15.610	15.700	15.110	15.390	15.075	108,200
2024-11-12	16.130	16.170	15.540	15.600	15.281	95,800
2024-11-11	16.160	16.670	16.100	16.330	15.996	87,900
2024-11-08	16.620	16.830	16.000	16.180	15.849	245,800
2024-11-07	14.860	16.800	14.860	16.650	16.309	216,500
2024-11-06	15.100	15.880	15.100	15.710	15.388	161,700
2024-11-05	14.450	14.770	14.450	14.600	14.301	35,200
2024-11-04	14.950	14.950	14.410	14.470	14.174	72,300
2024-11-01	14.340	14.950	14.340	14.720	14.419	63,400
2024-10-31	14.760	14.760	14.200	14.450	14.154	85,500
2024-10-30	14.790	14.830	14.630	14.760	14.458	53,600
2024-10-29	14.570	14.750	14.320	14.750	14.448	42,400
2024-10-28	13.630	14.850	13.630	14.650	14.350	101,700
2024-10-25	13.500	13.650	13.420	13.630	13.351	12,000
2024-10-24	13.270	13.510	13.150	13.450	13.175	27,300
2024-10-23	13.310	13.460	13.140	13.270	12.998	30,000
2024-10-22	13.620	13.620	13.130	13.280	13.008	31,900
2024-10-21	13.670	13.820	13.500	13.530	13.253	21,700
2024-10-18	13.680	13.990	13.680	13.800	13.517	48,700
2024-10-17	13.680	13.900	13.590	13.900	13.615	35,100
2024-10-16	13.750	13.830	13.570	13.620	13.341	34,400
2024-10-15	13.720	13.750	13.520	13.560	13.282	29,700
2024-10-11	13.880	13.890	13.640	13.760	13.478	35,600
2024-10-10	13.560	13.790	13.560	13.700	13.420	17,900
2024-10-09	13.500	13.710	13.430	13.700	13.420	28,400
2024-10-08	13.600	13.600	13.240	13.490	13.214	34,700
2024-10-07	13.430	13.760	13.430	13.670	13.390	39,700
2024-10-04	13.800	13.800	13.490	13.540	13.263	39,900
2024-10-03	13.400	13.580	13.400	13.520	13.243	23,100
2024-10-02	13.600	13.750	13.480	13.550	13.273	38,000
2024-10-01	13.900	13.920	13.430	13.580	13.302	38,300
2024-09-30	13.670	13.920	13.510	13.860	13.576	50,100
2024-09-27	13.780	14.170	13.780	13.890	13.606	63,600
2024-09-26	13.760	13.940	13.760	13.860	13.576	75,200
2024-09-25	13.680	13.810	13.600	13.660	13.380	48,200
2024-09-24	13.400	14.150	13.400	13.730	13.449	78,800
2024-09-23	13.370	13.380	13.190	13.300	13.028	32,100
2024-09-20	13.470	13.470	13.190	13.260	12.989	228,300
2024-09-19	13.840	13.840	13.500	13.540	13.263	86,500
2024-09-18	13.700	14.040	13.520	13.530	13.253	69,400
2024-09-17	13.840	13.840	13.560	13.790	13.508	46,800
2024-09-16	14.000	14.090	13.690	13.870	13.586	34,500
2024-09-13	13.720	14.050	13.670	13.980	13.694	86,300
2024-09-12	13.870	13.995	13.580	13.600	13.322	164,200
2024-09-11	14.060	14.070	13.650	13.770	13.488	93,000
2024-09-10	14.480	14.480	13.890	14.040	13.753	107,700
2024-09-09	14.000	14.450	14.000	14.380	14.086	83,500
2024-09-06	13.600	14.130	13.520	13.940	13.655	136,400
2024-09-05	13.870	13.910	13.560	13.680	13.400	54,700
2024-09-04	13.720	14.000	13.530	13.840	13.557	83,000
2024-09-03	14.270	14.270	13.600	13.690	13.410	120,600
2024-08-30	14.090	14.440	14.040	14.310	14.017	154,700
2024-08-29	13.240	14.090	13.240	14.000	13.713	69,100
2024-08-28	13.690	13.690	13.320	13.450	13.175	46,300
2024-08-27	13.330	13.650	13.320	13.580	13.302	58,700
2024-08-26	13.210	13.490	13.210	13.450	13.175	53,400

← NewerPage 9 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.