Algoma Central Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	22.960	23.070	22.650	22.800	21.862	7,722
2026-07-27	23.920	23.920	22.770	23.200	22.246	5,309
2026-07-24	22.450	23.150	22.450	23.150	22.198	2,722
2026-07-23	22.710	22.710	22.400	22.640	21.709	1,654
2026-07-22	23.100	23.110	22.670	22.680	21.747	5,110
2026-07-21	23.530	23.530	22.990	22.990	22.044	10,266
2026-07-20	23.660	23.820	23.280	23.510	22.543	13,298
2026-07-17	23.560	23.810	23.510	23.780	22.802	5,875
2026-07-16	23.450	23.750	23.340	23.750	22.773	1,763
2026-07-15	23.990	23.990	23.520	23.530	22.562	1,859
2026-07-14	23.750	23.990	23.400	23.990	23.003	1,326
2026-07-13	23.250	23.460	23.030	23.240	22.284	3,577
2026-07-10	22.940	23.250	22.940	23.220	22.265	2,717
2026-07-09	22.800	22.850	22.800	22.850	21.910	319
2026-07-08	22.840	22.860	22.400	22.860	21.920	3,902
2026-07-07	22.210	22.840	22.210	22.840	21.900	1,980
2026-07-06	22.800	22.800	22.200	22.790	21.852	5,560
2026-07-03	22.300	22.800	22.000	22.760	21.824	5,547
2026-07-02	22.200	22.490	22.100	22.170	21.258	8,938
2026-06-30	22.200	22.200	21.950	22.180	21.268	3,024
2026-06-29	22.050	22.120	21.950	22.120	21.210	4,176
2026-06-26	22.120	22.140	22.000	22.050	21.143	6,269
2026-06-25	22.420	22.420	21.950	22.210	21.296	2,240
2026-06-24	22.270	22.390	21.970	22.000	21.095	2,774
2026-06-23	22.160	22.390	22.150	22.380	21.459	1,991
2026-06-22	22.100	22.370	21.800	22.340	21.421	6,371
2026-06-19	21.980	22.390	21.980	22.120	21.210	3,468
2026-06-18	22.050	22.050	21.720	22.010	21.105	3,970
2026-06-17	22.160	22.160	22.050	22.050	21.143	1,159
2026-06-16	22.000	22.480	22.000	22.130	21.220	3,771
2026-06-15	22.150	22.560	22.070	22.450	21.526	6,073
2026-06-12	21.990	22.010	21.990	22.000	21.095	614
2026-06-11	22.210	22.210	21.550	22.080	21.172	4,322
2026-06-10	21.560	22.100	21.520	22.100	21.191	3,104
2026-06-09	21.900	21.920	21.580	21.610	20.721	768
2026-06-08	21.880	22.220	21.880	22.220	21.306	744
2026-06-05	22.040	22.040	21.560	21.900	20.999	4,825
2026-06-04	21.950	22.220	21.900	22.040	21.133	5,210
2026-06-03	22.160	22.300	21.600	22.270	21.354	8,371
2026-06-02	21.870	22.180	21.870	22.150	21.239	18,576
2026-06-01	21.900	22.060	21.260	21.930	21.028	23,268
2026-05-29	22.390	22.390	21.600	22.050	21.143	8,207
2026-05-28	22.160	22.360	21.860	22.050	21.143	2,842
2026-05-27	21.980	22.280	21.900	22.280	21.363	5,899
2026-05-26	21.980	22.120	21.870	21.960	21.057	2,862
2026-05-25	21.970	21.990	21.680	21.990	21.085	7,187
2026-05-22	21.850	21.990	21.550	21.550	20.663	3,353
2026-05-21	22.050	22.050	21.620	21.870	20.970	8,078
2026-05-20	22.080	22.670	21.800	21.990	21.085	14,553
2026-05-19	22.010	22.400	21.800	22.400	21.478	5,028
2026-05-15	22.460	22.500	22.000	22.280	21.363	4,992
2026-05-14	22.890	23.240	22.190	23.020	21.872	11,230
2026-05-13	22.170	22.210	21.890	22.000	20.902	10,952
2026-05-12	21.980	22.400	21.980	22.150	21.045	2,977
2026-05-11	22.450	22.450	21.850	21.940	20.845	6,897
2026-05-08	22.900	22.900	21.620	22.060	20.959	8,797
2026-05-07	22.070	22.900	21.650	22.510	21.387	9,133
2026-05-06	21.670	21.820	21.390	21.590	20.513	16,287
2026-05-05	22.880	22.880	21.510	21.510	20.437	21,571
2026-05-04	23.000	23.000	21.750	22.000	20.902	16,298

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	1.0000 CAD
2026-08-18	0.2100 CAD
2026-05-15	0.2100 CAD
2026-02-13	0.2100 CAD
2025-11-17	0.2000 CAD
2025-08-19	0.2000 CAD
2025-05-16	0.2000 CAD
2025-02-14	0.2000 CAD
2024-11-18	0.1900 CAD
2024-08-20	0.1900 CAD
2024-05-16	0.1900 CAD
2024-02-15	0.1900 CAD
2023-11-16	0.1800 CAD
2023-08-17	0.1800 CAD
2023-05-17	0.1800 CAD
2023-02-14	0.1800 CAD
2023-01-03	1.3500 CAD
2022-11-16	0.1700 CAD
2022-08-17	0.1700 CAD
2022-05-17	0.1700 CAD
2022-02-14	0.1700 CAD
2021-11-16	0.1700 CAD
2021-08-17	0.1700 CAD
2021-05-17	0.1700 CAD
2021-02-11	0.1700 CAD
2020-12-23	2.6500 CAD
2020-11-16	0.1300 CAD
2020-08-17	0.1300 CAD
2020-05-19	0.1200 CAD
2020-02-13	0.1200 CAD
2019-11-15	0.1100 CAD
2019-08-19	0.1000 CAD
2019-05-16	0.8500 CAD
2019-02-14	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.