Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Algoma Steel Group Inc. (ASTL.TO)

7.13
-0.16
(-2.19%)
At close: April 25 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.307.307.007.137.13150,700
Apr 24, 20256.857.406.857.297.29205,700
Apr 23, 20257.017.146.796.836.83168,500
Apr 22, 20256.777.046.686.736.73305,200
Apr 21, 20256.556.746.416.746.74156,700
Apr 17, 20256.976.976.586.666.66126,900
Apr 16, 20256.356.566.286.536.53292,100
Apr 15, 20256.426.566.356.366.36137,000
Apr 14, 20256.706.756.336.376.37172,800
Apr 11, 20256.366.626.296.496.49202,100
Apr 10, 20256.866.866.166.446.44365,000
Apr 9, 20256.027.025.916.936.93375,200
Apr 8, 20256.996.996.066.166.16304,500
Apr 7, 20256.427.016.256.796.79423,400
Apr 4, 20257.037.036.436.676.67368,600
Apr 3, 20257.607.807.147.197.19367,200
Apr 2, 20257.638.117.608.038.03112,800
Apr 1, 20257.807.957.587.777.77152,900
Mar 31, 20258.148.147.757.817.81269,900
Mar 28, 20258.268.378.138.208.20130,300
Mar 27, 20258.508.508.238.308.30167,100
Mar 26, 20258.768.858.438.498.4999,900
Mar 25, 20258.908.988.778.778.7795,300
Mar 24, 20258.889.108.888.948.94112,800
Mar 21, 2025 0.072 Dividend
Mar 21, 20258.998.998.668.868.86321,800
Mar 20, 20259.269.419.019.038.96172,000
Mar 19, 20258.979.458.979.349.27133,800
Mar 18, 20259.029.178.869.089.01148,000
Mar 17, 20259.429.428.889.058.98165,000
Mar 14, 20259.249.679.249.409.33149,900
Mar 13, 20258.449.038.009.008.93314,500
Mar 12, 20258.458.838.368.408.33402,600
Mar 11, 20257.988.427.548.358.28273,000
Mar 10, 20259.159.157.937.947.88342,700
Mar 7, 20259.599.759.169.179.10223,600
Mar 6, 20259.749.749.429.649.56131,200
Mar 5, 20259.489.929.439.839.75161,100
Mar 4, 20259.299.769.299.479.39148,900
Mar 3, 202510.5410.779.799.909.82152,400
Feb 28, 202510.2410.6210.0910.6010.52122,800
Feb 27, 202510.4010.6310.1110.1410.06147,800
Feb 26, 202510.2010.389.9810.3610.28186,500
Feb 25, 202510.4810.509.8910.0810.00261,500
Feb 24, 202510.8710.8710.4810.4910.41111,600
Feb 21, 202511.1011.1010.6910.7810.69104,000
Feb 20, 202511.2711.2811.0211.0310.9494,000
Feb 19, 202511.3211.6011.1911.2011.1148,800
Feb 18, 202511.3111.6111.1911.4511.3629,800
Feb 14, 202511.8011.8011.2911.3411.2543,000
Feb 13, 202511.8911.8911.2611.5111.4269,100
Feb 12, 202511.5011.7011.4411.5011.4150,800
Feb 11, 202511.7511.8811.5211.6111.5262,800
Feb 10, 202511.5411.9911.3211.7311.64105,200
Feb 7, 202512.4312.4311.8511.9211.8246,300
Feb 6, 202512.0712.3212.0512.2512.1543,300
Feb 5, 202511.9512.0811.8411.9411.8428,700
Feb 4, 202511.7512.2311.7312.0411.9456,300
Feb 3, 202511.1712.0311.1711.8711.7861,600
Jan 31, 202512.6012.6011.8411.8411.7587,600
Jan 30, 202511.8012.5311.8012.5312.4328,400
Jan 29, 202512.2112.5012.1412.3112.2145,700
Jan 28, 202512.3112.3311.8612.1912.0984,400
Jan 27, 202512.6812.6812.2112.3812.2831,100
Jan 24, 202512.1412.8412.1412.7112.61110,500
Jan 23, 202512.1812.6212.1712.3812.2832,400
Jan 22, 202512.1512.5312.0712.2012.1040,100
Jan 21, 202512.6112.7511.9612.1012.0039,100
Jan 20, 202512.0512.4412.0512.3512.2539,400
Jan 17, 202511.9012.1411.9012.0411.9440,900
Jan 16, 202512.1112.1111.7011.8811.79132,800
Jan 15, 202511.8912.1311.8612.0211.9266,400
Jan 14, 202511.9611.9711.5011.7611.6786,600
Jan 13, 202511.8212.5211.8011.9211.82124,300
Jan 10, 202511.9311.9311.7311.8611.7762,300
Jan 9, 202511.8712.0211.7912.0211.9219,300
Jan 8, 202512.3112.3111.9011.9711.8768,600
Jan 7, 202512.6212.7112.2912.4012.3080,600
Jan 6, 202512.9913.0312.5512.6312.5384,000
Jan 3, 202513.0013.4812.8512.9312.83197,000
Jan 2, 202514.1514.2213.8913.9813.8745,600
Dec 31, 202414.0114.1513.9414.0813.9733,000
Dec 30, 202414.0614.0613.8213.8713.7626,900
Dec 27, 202414.0514.3714.0314.1414.0353,800
Dec 24, 202414.0414.0913.7914.0413.939,800
Dec 23, 202413.5513.8313.5513.7913.6843,000
Dec 20, 202413.3413.6413.3413.5113.40123,000
Dec 19, 202413.5313.7913.4613.4713.3681,400
Dec 18, 202413.6914.0413.6013.7113.60110,100
Dec 17, 202413.6413.7413.4113.6813.57101,300
Dec 16, 202414.4414.5513.7013.7413.6350,400
Dec 13, 202414.0414.3714.0314.3714.26150,300
Dec 12, 202414.1914.3014.1514.1814.0749,600
Dec 11, 202414.3614.4414.2714.3414.2338,100
Dec 10, 202414.7314.7314.3214.3814.2736,800
Dec 9, 202414.3815.1214.3814.6814.56102,700
Dec 6, 202414.3714.6314.2614.3914.2866,900
Dec 5, 202414.5114.5814.2814.3314.2252,800
Dec 4, 202414.9915.0514.5414.5414.4265,100
Dec 3, 202414.9515.0414.8614.9414.82112,900
Dec 2, 202414.9915.1114.8214.8514.7385,400
Nov 29, 202414.7815.1814.7815.0214.9054,200
Nov 28, 202414.9314.9714.7514.9214.8041,300
Nov 27, 2024 0.07 Dividend
Nov 27, 202415.0315.3514.9314.9514.8391,800
Nov 26, 202414.7615.3314.6815.1114.92148,100
Nov 25, 202415.9315.9315.3115.4915.30248,300
Nov 22, 202415.9916.0015.6715.7115.5150,800
Nov 21, 202415.8116.1915.6515.9215.7232,300
Nov 20, 202415.9916.3615.7115.7115.5190,500
Nov 19, 202415.3815.8915.3815.8915.6933,400
Nov 18, 202415.2315.7415.2315.5915.3936,500
Nov 15, 202415.1815.3215.1815.2315.0431,200
Nov 14, 202415.3915.5315.1315.2415.0532,600
Nov 13, 202415.6115.7015.1115.3915.20108,200
Nov 12, 202416.1316.1715.5415.6015.4095,800
Nov 11, 202416.1616.6716.1016.3316.1287,900
Nov 8, 202416.6216.8316.0016.1815.98245,800
Nov 7, 202414.8616.8014.8616.6516.44216,500
Nov 6, 202415.1015.8815.1015.7115.51161,700
Nov 5, 202414.4514.7714.4514.6014.4235,200
Nov 4, 202414.9514.9514.4114.4714.2972,300
Nov 1, 202414.3414.9514.3414.7214.5363,400
Oct 31, 202414.7614.7614.2014.4514.2785,500
Oct 30, 202414.7914.8314.6314.7614.5753,600
Oct 29, 202414.5714.7514.3214.7514.5642,400
Oct 28, 202413.6314.8513.6314.6514.47101,700
Oct 25, 202413.5013.6513.4213.6313.4612,000
Oct 24, 202413.2713.5113.1513.4513.2827,300
Oct 23, 202413.3113.4613.1413.2713.1030,000
Oct 22, 202413.6213.6213.1313.2813.1131,900
Oct 21, 202413.6713.8213.5013.5313.3621,700
Oct 18, 202413.6813.9913.6813.8013.6348,700
Oct 17, 202413.6813.9013.5913.9013.7335,100
Oct 16, 202413.7513.8313.5713.6213.4534,400
Oct 15, 202413.7213.7513.5213.5613.3929,700
Oct 11, 202413.8813.8913.6413.7613.5935,600
Oct 10, 202413.5613.7913.5613.7013.5317,900
Oct 9, 202413.5013.7113.4313.7013.5328,400
Oct 8, 202413.6013.6013.2413.4913.3234,700
Oct 7, 202413.4313.7613.4313.6713.5039,700
Oct 4, 202413.8013.8013.4913.5413.3739,900
Oct 3, 202413.4013.5813.4013.5213.3523,100
Oct 2, 202413.6013.7513.4813.5513.3838,000
Oct 1, 202413.9013.9213.4313.5813.4138,300
Sep 30, 202413.6713.9213.5113.8613.6950,100
Sep 27, 202413.7814.1713.7813.8913.7263,600
Sep 26, 202413.7613.9413.7613.8613.6975,200
Sep 25, 202413.6813.8113.6013.6613.4948,200
Sep 24, 202413.4014.1513.4013.7313.5678,800
Sep 23, 202413.3713.3813.1913.3013.1332,100
Sep 20, 202413.4713.4713.1913.2613.09228,300
Sep 19, 202413.8413.8413.5013.5413.3786,500
Sep 18, 202413.7014.0413.5213.5313.3669,400
Sep 17, 202413.8413.8413.5613.7913.6246,800
Sep 16, 202414.0014.0913.6913.8713.7034,500
Sep 13, 202413.7214.0513.6713.9813.8086,300
Sep 12, 202413.8713.9913.5813.6013.43164,200
Sep 11, 202414.0614.0713.6513.7713.6093,000
Sep 10, 202414.4814.4813.8914.0413.86107,700
Sep 9, 202414.0014.4514.0014.3814.2083,500
Sep 6, 202413.6014.1313.5213.9413.76136,400
Sep 5, 202413.8713.9113.5613.6813.5154,700
Sep 4, 202413.7214.0013.5313.8413.6783,000
Sep 3, 202414.2714.2713.6013.6913.52120,600
Aug 30, 202414.0914.4414.0414.3114.13154,700
Aug 29, 202413.2414.0913.2414.0013.8269,100
Aug 28, 202413.6913.6913.3213.4513.2846,300
Aug 27, 202413.3313.6513.3213.5813.4158,700
Aug 26, 202413.2113.4913.2113.4513.2853,400
Aug 23, 2024 0.068 Dividend
Aug 23, 202412.8813.2912.8813.1312.9664,100
Aug 22, 202413.1913.3113.0813.3013.0739,800
Aug 21, 202412.9813.2712.9313.2613.0351,200
Aug 20, 202413.2713.2712.8812.9412.7128,600
Aug 19, 202413.3013.3913.0513.1712.9495,200
Aug 16, 202413.5613.5613.2113.3013.0757,400
Aug 15, 202412.8713.9512.8713.6713.43179,100
Aug 14, 202411.6412.8811.6412.8512.6265,800
Aug 13, 202412.1912.4912.1912.4112.1932,200
Aug 12, 202412.5112.5112.1312.2212.0028,900
Aug 9, 202412.2812.5512.0012.4912.2736,300
Aug 8, 202412.4913.4312.2812.2812.06128,000
Aug 7, 202412.3012.4912.1012.4212.2078,900
Aug 6, 202412.5112.7712.1012.1711.96108,500
Aug 2, 202413.0113.1112.7113.0912.8676,600
Aug 1, 202412.4813.5412.4813.0812.85204,400
Jul 31, 202411.8112.2911.7412.1611.9556,900
Jul 30, 202411.7011.9111.7011.8011.5946,000
Jul 29, 202412.0312.0311.6211.7011.4933,600
Jul 26, 202412.0412.0711.9011.9511.7429,400
Jul 25, 202411.6412.1311.6411.9111.7084,600
Jul 24, 202412.2012.2911.8311.8411.6344,600
Jul 23, 202412.0112.2512.0112.1911.9847,000
Jul 22, 202412.0212.2011.7412.1311.9261,700
Jul 19, 202412.2712.3111.8511.9011.6945,900
Jul 18, 202411.6312.3311.5512.3312.11114,000
Jul 17, 202411.4811.8711.4511.7111.5078,400
Jul 16, 202411.5111.7311.2711.5811.3876,100
Jul 15, 202410.5111.5710.5111.4011.20150,000
Jul 12, 202410.0610.159.9910.069.8819,500
Jul 11, 20249.5910.059.5910.039.8549,000
Jul 10, 20249.469.659.439.559.3862,400
Jul 9, 20249.669.709.459.479.3041,500
Jul 8, 20249.449.729.339.729.5557,200
Jul 5, 20249.749.749.389.409.2375,000
Jul 4, 20249.639.799.629.799.6215,300
Jul 3, 20249.509.689.509.599.4265,400
Jul 2, 2024 0.069 Dividend
Jul 2, 20249.409.609.399.489.3156,200
Jun 28, 20249.719.719.459.499.2642,800
Jun 27, 20249.409.549.209.549.3058,300
Jun 26, 20249.489.509.309.389.1554,800
Jun 25, 20249.749.749.479.579.3396,800
Jun 24, 20249.709.759.539.689.4441,300
Jun 21, 20249.7610.309.169.609.36150,600
Jun 20, 202410.0010.089.719.739.4975,500
Jun 19, 202410.0910.159.819.819.5714,400
Jun 18, 202410.0110.199.9910.069.8134,100
Jun 17, 20249.9810.159.8510.129.8765,700
Jun 14, 20249.869.999.849.899.6531,900
Jun 13, 20249.949.999.829.989.7351,500
Jun 12, 202410.1610.169.829.939.6846,600
Jun 11, 202410.1310.169.9910.019.7643,000
Jun 10, 202410.2710.4210.1610.4210.1633,000
Jun 7, 202410.2310.3510.1810.3310.0734,700
Jun 6, 202410.3010.4510.1510.4010.1422,400
Jun 5, 202410.1410.3010.0810.2610.0127,400
Jun 4, 202410.3710.3710.0510.159.9056,400
Jun 3, 202410.5310.5310.3210.4710.2130,700
May 31, 202410.6610.6610.3510.4910.23143,500
May 30, 202410.4610.6710.4610.6710.4133,200
May 29, 202410.6810.6810.4810.5810.3245,200
May 28, 202410.6710.9010.6610.8510.5829,500
May 27, 202410.6910.6910.5310.6710.4120,700
May 24, 202410.8610.8610.6710.7810.5118,400
May 23, 202411.0111.0210.6310.8710.6050,600
May 22, 202411.3211.3210.9811.1110.8338,300
May 21, 202410.8411.2910.8411.2610.9835,300
May 17, 202410.6310.8510.5710.8510.5843,900
May 16, 202410.6010.6410.3410.5310.2740,800
May 15, 202410.6910.6910.4310.5110.2535,600
May 14, 202410.5610.6410.3910.6410.3831,900
May 13, 202410.6610.7510.5410.5410.2823,500
May 10, 202410.8010.8810.5610.8010.5336,400
May 9, 202410.5810.8410.5810.8310.5655,700
May 8, 202410.6710.6710.5310.6510.3918,000
May 7, 202410.5610.8210.4910.7410.4740,700
May 6, 202410.8510.8510.5110.5910.3340,800
May 3, 202410.6610.7010.5410.7010.4477,800
May 2, 202410.6110.7210.4510.7210.4511,600
May 1, 202410.4810.6710.4810.6710.4127,100
Apr 30, 202410.8910.8910.5210.5210.2621,200
Apr 29, 202410.7010.8210.6610.8210.5570,800
Apr 26, 202410.8910.8910.6010.8210.5524,300
Apr 25, 202410.3910.8510.3410.6310.3728,800

Related Tickers

CIA.TO Champion Iron Limited
3.9400
-0.76%
 
LIF.TO Labrador Iron Ore Royalty Corporation
29.21
-0.10%
 
TSL.TO Tree Island Steel Ltd.
2.6000
+1.56%
 
ARRD.F ArcelorMittal S.A.
25.88
+1.81%
 
002545.SZ Qingdao East Steel Tower Stock Co.Ltd
7.82
+0.90%
 
5476.T Nippon Koshuha Steel Co.,Ltd.
362.00
+1.12%
 
ISC1.SG ArcelorMittal South Africa Ltd
0.0470
-2.08%
 
ARRD.HM ArcelorMittal SA
25.99
+1.72%
 
ARRD.BE ArcelorMittal SA
25.77
+1.38%
 
ACL.JO ArcelorMittal South Africa Limited
115.00
-2.54%