OTC Markets OTCPK - Delayed Quote
USD
Algoma Central Corporation (AGMJF)
21.85
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.85
21.85
21.85
21.85
21.85
-
Oct 29, 2026
21.85
21.85
21.85
21.85
21.85
100
Oct 28, 2026
22.04
22.32
22.04
22.29
22.29
900
Oct 27, 2026
21.65
21.65
21.65
21.65
21.65
900
Oct 26, 2026
21.68
21.68
21.68
21.68
21.68
100
Oct 23, 2026
22.24
22.24
22.24
22.24
22.24
-
Oct 22, 2026
22.24
22.24
22.24
22.24
22.24
-
Oct 21, 2026
22.24
22.24
22.24
22.24
22.24
-
Oct 20, 2026
22.81
22.81
22.24
22.24
22.24
600
Oct 19, 2026
21.17
21.17
21.17
21.17
21.17
100
Oct 16, 2026
20.28
20.28
20.19
20.19
20.19
800
Oct 15, 2026
20.68
20.68
20.68
20.68
20.68
-
Oct 14, 2026
20.68
20.68
20.68
20.68
20.68
600
Oct 13, 2026
20.68
20.68
20.68
20.68
20.68
15,700
Oct 12, 2026
20.39
20.39
20.39
20.39
20.39
-
Oct 9, 2026
20.07
20.45
20.06
20.39
20.39
1,600
Oct 8, 2026
18.87
20.31
18.79
20.31
20.31
2,500
Oct 7, 2026
18.32
18.70
18.31
18.70
18.70
1,100
Oct 6, 2026
16.65
16.65
16.65
16.65
16.65
-
Oct 5, 2026
16.66
16.66
16.65
16.65
16.65
1,000
Oct 2, 2026
16.47
16.47
16.47
16.47
16.47
-
Oct 1, 2026
16.47
16.47
16.47
16.47
16.47
-
Sep 30, 2026
16.47
16.47
16.47
16.47
16.47
500
Sep 29, 2026
16.76
16.76
16.75
16.75
16.75
500
Sep 28, 2026
15.79
16.02
15.79
16.02
16.02
600
Sep 25, 2026
15.89
15.89
15.89
15.89
15.89
-
Sep 24, 2026
15.89
15.89
15.89
15.89
15.89
-
Sep 23, 2026
15.89
15.89
15.89
15.89
15.89
-
Sep 22, 2026
15.89
15.89
15.89
15.89
15.89
-
Sep 21, 2026
15.89
15.89
15.89
15.89
15.89
-
Sep 18, 2026
15.89
15.89
15.89
15.89
15.89
600
Sep 17, 2026
16.16
16.16
16.16
16.16
16.16
400
Sep 16, 2026
16.03
16.03
16.03
16.03
16.03
700
Sep 15, 2026
16.14
16.14
16.14
16.14
16.14
-
Sep 14, 2026
16.14
16.14
16.14
16.14
16.14
-
Sep 11, 2026
16.15
16.17
16.14
16.14
16.14
1,000
Sep 10, 2026
17.05
17.05
17.05
17.05
17.05
-
Sep 9, 2026
17.05
17.05
17.05
17.05
17.05
-
Sep 8, 2026
17.05
17.05
17.05
17.05
17.05
-
Sep 4, 2026
17.15
17.15
17.05
17.05
17.05
200
Sep 3, 2026
16.82
16.82
16.80
16.80
16.80
200
Sep 2, 2026
16.70
16.70
16.70
16.70
16.70
300
Sep 1, 2026
16.55
16.55
16.55
16.55
16.55
300
Aug 31, 2026
17.16
17.16
17.16
17.16
17.16
-
Aug 28, 2026
17.16
17.16
17.16
17.16
17.16
-
Aug 27, 2026
17.16
17.16
17.16
17.16
17.16
-
Aug 26, 2026
17.16
17.16
17.16
17.16
17.16
-
Aug 25, 2026
17.16
17.16
17.16
17.16
17.16
-
Aug 24, 2026
17.16
17.16
17.16
17.16
17.16
-
Aug 21, 2026
17.16
17.16
17.16
17.16
17.16
-
Aug 20, 2026
17.16
17.16
17.16
17.16
17.16
-
Aug 19, 2026
17.16
17.16
17.16
17.16
17.16
-
Aug 18, 2026
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
17.16
17.16
17.16
17.16
17.16
-
Aug 17, 2026
17.16
17.16
17.16
17.16
17.01
-
Aug 14, 2026
17.16
17.16
17.16
17.16
17.01
-
Aug 13, 2026
17.16
17.16
17.16
17.16
17.01
-
Aug 12, 2026
17.16
17.16
17.16
17.16
17.01
-
Aug 11, 2026
17.16
17.16
17.16
17.16
17.01
9,900
Aug 10, 2026
16.26
16.26
16.26
16.26
16.12
-
Aug 7, 2026
16.26
16.26
16.26
16.26
16.12
-
Aug 6, 2026
16.26
16.26
16.26
16.26
16.12
-
Aug 5, 2026
16.26
16.26
16.26
16.26
16.12
-
Aug 4, 2026
16.26
16.26
16.26
16.26
16.12
-
Aug 3, 2026
16.26
16.26
16.26
16.26
16.12
-
Jul 31, 2026
16.26
16.26
16.26
16.26
16.12
-
Jul 30, 2026
16.26
16.26
16.26
16.26
16.12
100
Jul 29, 2026
16.96
16.96
16.96
16.96
16.81
-
Jul 28, 2026
16.96
16.96
16.96
16.96
16.81
-
Jul 27, 2026
16.96
16.96
16.96
16.96
16.81
-
Jul 24, 2026
16.96
16.96
16.96
16.96
16.81
-
Jul 23, 2026
16.96
16.96
16.96
16.96
16.81
-
Jul 22, 2026
16.96
16.96
16.96
16.96
16.81
-
Jul 21, 2026
16.96
16.96
16.96
16.96
16.81
-
Jul 20, 2026
16.96
16.96
16.96
16.96
16.81
-
Jul 17, 2026
16.96
16.96
16.96
16.96
16.81
-
Jul 16, 2026
16.96
16.96
16.96
16.96
16.81
-
Jul 15, 2026
16.96
16.96
16.96
16.96
16.81
-
Jul 14, 2026
16.96
16.96
16.96
16.96
16.81
100
Jul 13, 2026
16.47
16.47
16.47
16.47
16.33
-
Jul 10, 2026
16.47
16.47
16.47
16.47
16.33
100
Jul 9, 2026
16.16
16.16
16.16
16.16
16.02
-
Jul 8, 2026
16.16
16.16
16.16
16.16
16.02
-
Jul 7, 2026
16.16
16.16
16.16
16.16
16.02
100
Jul 6, 2026
15.84
15.84
15.84
15.84
15.70
-
Jul 2, 2026
15.75
15.84
15.75
15.84
15.70
300
Jul 1, 2026
15.62
15.62
15.62
15.62
15.48
-
Jun 30, 2026
15.62
15.62
15.62
15.62
15.48
500
Jun 29, 2026
15.77
15.77
15.77
15.77
15.63
-
Jun 26, 2026
15.77
15.77
15.77
15.77
15.63
-
Jun 25, 2026
15.77
15.77
15.77
15.77
15.63
-
Jun 24, 2026
15.77
15.77
15.77
15.77
15.63
-
Jun 23, 2026
15.77
15.77
15.77
15.77
15.63
100
Jun 22, 2026
15.77
15.77
15.77
15.77
15.63
-
Jun 18, 2026
15.77
15.77
15.77
15.77
15.63
-
Jun 17, 2026
15.77
15.77
15.77
15.77
15.63
-
Jun 16, 2026
15.77
15.77
15.77
15.77
15.63
-
Jun 15, 2026
15.77
15.77
15.77
15.77
15.63
-
Jun 12, 2026
15.77
15.77
15.77
15.77
15.63
-
Jun 11, 2026
15.76
15.77
15.76
15.77
15.63
1,500
Jun 10, 2026
16.06
16.06
16.06
16.06
15.92
-
Jun 9, 2026
16.06
16.06
16.06
16.06
15.92
-
Jun 8, 2026
16.06
16.06
16.06
16.06
15.92
-
Jun 5, 2026
16.06
16.06
16.06
16.06
15.92
-
Jun 4, 2026
16.06
16.06
16.06
16.06
15.92
-
Jun 3, 2026
16.06
16.06
16.06
16.06
15.92
100
Jun 2, 2026
15.95
15.95
15.95
15.95
15.81
-
Jun 1, 2026
15.95
15.95
15.95
15.95
15.81
-
May 29, 2026
15.95
15.95
15.95
15.95
15.81
-
May 28, 2026
15.95
15.95
15.95
15.95
15.81
-
May 27, 2026
15.95
15.95
15.95
15.95
15.81
-
May 26, 2026
16.07
16.07
15.94
15.95
15.81
500
May 22, 2026
16.16
16.16
16.16
16.16
16.02
-
May 21, 2026
16.16
16.16
16.16
16.16
16.02
-
May 20, 2026
16.16
16.16
16.16
16.16
16.02
-
May 19, 2026
16.16
16.16
16.16
16.16
16.02
-
May 18, 2026
16.16
16.16
16.16
16.16
16.02
-
May 15, 2026
16.16
16.16
16.16
16.16
16.02
-
May 14, 2026
16.16
16.16
16.16
16.16
16.02
-
May 13, 2026
16.16
16.16
16.16
16.16
16.02
-
May 12, 2026
16.16
16.16
16.16
16.16
16.02
100
May 11, 2026
16.40
16.40
16.10
16.10
15.96
400
May 8, 2026
16.44
16.44
16.44
16.44
16.30
-
May 7, 2026
16.44
16.44
16.44
16.44
16.30
100
May 6, 2026
15.83
15.83
15.83
15.83
15.69
-
May 5, 2026
16.55
16.71
15.83
15.83
15.69
500
May 4, 2026
16.15
16.15
16.15
16.15
16.01
100
May 1, 2026
16.14
16.14
16.14
16.14
16.00
-
Apr 30, 2026
16.14
16.14
16.14
16.14
16.00
100
Apr 29, 2026
15.85
15.85
15.85
15.85
15.71
-
Apr 28, 2026
15.85
15.85
15.85
15.85
15.71
100
Apr 27, 2026
16.08
16.11
16.05
16.05
15.91
500
Apr 24, 2026
16.00
16.00
16.00
16.00
15.86
-
Apr 23, 2026
16.00
16.00
16.00
16.00
15.86
100
Apr 22, 2026
15.79
15.79
15.79
15.79
15.65
-
Apr 21, 2026
15.79
15.79
15.79
15.79
15.65
-
Apr 20, 2026
15.79
15.79
15.79
15.79
15.65
-
Apr 17, 2026
15.79
15.79
15.79
15.79
15.65
-
Apr 16, 2026
15.79
15.79
15.79
15.79
15.65
-
Apr 15, 2026
15.79
15.79
15.79
15.79
15.65
-
Apr 14, 2026
15.79
15.79
15.79
15.79
15.65
-
Apr 13, 2026
15.61
15.79
15.61
15.79
15.65
200
Apr 10, 2026
15.54
15.54
15.54
15.54
15.40
-
Apr 9, 2026
15.54
15.54
15.54
15.54
15.40
-
Apr 8, 2026
15.54
15.54
15.54
15.54
15.40
100
Apr 7, 2026
15.81
15.81
15.81
15.81
15.67
100
Apr 6, 2026
15.44
15.60
15.44
15.60
15.46
700
Apr 2, 2026
15.28
15.28
15.28
15.28
15.15
-
Apr 1, 2026
15.28
15.28
15.28
15.28
15.15
-
Mar 31, 2026
15.28
15.28
15.28
15.28
15.15
1,200
Mar 30, 2026
14.53
14.53
14.50
14.50
14.37
600
Mar 27, 2026
15.16
15.23
15.12
15.12
14.99
400
Mar 26, 2026
15.60
15.60
15.60
15.60
15.46
-
Mar 25, 2026
15.46
15.60
15.46
15.60
15.46
300
Mar 24, 2026
15.40
15.40
15.40
15.40
15.26
-
Mar 23, 2026
15.24
15.40
15.24
15.40
15.26
200
Mar 20, 2026
15.60
15.60
15.60
15.60
15.46
-
Mar 19, 2026
15.60
15.60
15.60
15.60
15.46
-
Mar 18, 2026
15.52
15.60
15.52
15.60
15.46
200
Mar 17, 2026
15.62
15.77
15.60
15.60
15.46
300
Mar 16, 2026
15.04
15.04
15.04
15.04
14.91
-
Mar 13, 2026
15.04
15.04
15.04
15.04
14.91
-
Mar 12, 2026
15.04
15.04
15.04
15.04
14.91
-
Mar 11, 2026
15.04
15.04
15.04
15.04
14.91
-
Mar 10, 2026
15.04
15.04
15.04
15.04
14.91
-
Mar 9, 2026
15.06
15.06
15.04
15.04
14.91
200
Mar 6, 2026
15.86
15.86
15.53
15.53
15.39
200
Mar 5, 2026
16.11
16.11
16.11
16.11
15.97
100
Mar 4, 2026
17.59
17.59
17.59
17.59
17.44
-
Mar 3, 2026
17.59
17.59
17.59
17.59
17.44
100
Mar 2, 2026
17.34
17.34
17.34
17.34
17.19
100
Feb 27, 2026
17.36
17.62
17.36
17.50
17.35
300
Feb 26, 2026
17.05
17.36
17.05
17.36
17.21
200
Feb 25, 2026
16.81
16.81
16.70
16.70
16.55
400
Feb 24, 2026
16.70
16.70
16.70
16.70
16.55
800
Feb 23, 2026
16.11
16.69
16.11
16.69
16.54
600
Feb 20, 2026
15.40
15.40
15.36
15.36
15.22
300
Feb 19, 2026
15.65
15.65
15.65
15.65
15.51
100
Feb 18, 2026
15.41
15.41
15.35
15.35
15.21
200
Feb 17, 2026
15.29
15.40
15.29
15.40
15.26
400
Feb 13, 2026
15.73
15.73
15.73
15.73
15.59
-
Feb 12, 2026
15.73
15.73
15.73
15.73
15.59
100
Feb 11, 2026
15.29
15.29
15.29
15.29
15.16
-
Feb 10, 2026
15.29
15.29
15.29
15.29
15.16
100
Feb 9, 2026
15.43
15.43
15.00
15.24
15.11
1,700
Feb 6, 2026
15.15
15.20
15.11
15.20
15.07
500
Feb 5, 2026
14.70
15.05
14.70
14.77
14.64
600
Feb 4, 2026
14.70
14.72
14.69
14.72
14.59
400
Feb 3, 2026
14.31
14.31
14.31
14.31
14.18
-
Feb 2, 2026
14.25
14.31
14.25
14.31
14.18
600
Jan 30, 2026
14.46
14.46
14.46
14.46
14.33
-
Jan 29, 2026
14.46
14.46
14.46
14.46
14.33
100
Jan 28, 2026
14.34
14.34
14.34
14.34
14.21
-
Jan 27, 2026
14.34
14.34
14.34
14.34
14.21
100
Jan 26, 2026
14.01
14.01
14.01
14.01
13.89
-
Jan 23, 2026
14.01
14.01
14.01
14.01
13.89
-
Jan 22, 2026
14.01
14.01
14.01
14.01
13.89
-
Jan 21, 2026
14.01
14.01
14.01
14.01
13.89
-
Jan 20, 2026
13.99
14.01
13.99
14.01
13.89
200
Jan 16, 2026
14.05
14.05
14.05
14.05
13.93
-
Jan 15, 2026
14.05
14.05
14.05
14.05
13.93
100
Jan 14, 2026
14.10
14.10
14.10
14.10
13.98
-
Jan 13, 2026
14.10
14.10
14.10
14.10
13.98
100
Jan 12, 2026
14.03
14.04
14.03
14.04
13.92
200
Jan 9, 2026
13.93
13.93
13.93
13.93
13.81
-
Jan 8, 2026
13.93
13.93
13.93
13.93
13.81
-
Jan 7, 2026
13.93
13.93
13.93
13.93
13.81
-
Jan 6, 2026
13.93
13.93
13.93
13.93
13.81
-
Jan 5, 2026
13.93
13.93
13.93
13.93
13.81
-
Jan 2, 2026
13.93
13.93
13.93
13.93
13.81
-
Dec 31, 2025
13.93
13.93
13.93
13.93
13.81
100
Dec 30, 2025
13.56
13.56
13.56
13.56
13.44
-
Dec 29, 2025
13.56
13.56
13.56
13.56
13.44
-
Dec 26, 2025
13.56
13.56
13.56
13.56
13.44
-
Dec 24, 2025
13.67
13.67
13.56
13.56
13.44
200
Dec 23, 2025
13.63
13.63
13.63
13.63
13.51
100
Dec 22, 2025
13.63
13.63
13.63
13.63
13.51
200
Dec 19, 2025
13.78
13.78
13.78
13.78
13.66
800
Dec 18, 2025
14.00
14.00
14.00
14.00
13.87
-
Dec 17, 2025
14.00
14.00
14.00
14.00
13.87
-
Dec 16, 2025
14.00
14.00
14.00
14.00
13.87
-
Dec 15, 2025
14.00
14.00
14.00
14.00
13.87
-
Dec 12, 2025
14.00
14.00
14.00
14.00
13.87
-
Dec 11, 2025
14.00
14.00
14.00
14.00
13.87
-
Dec 10, 2025
14.00
14.00
14.00
14.00
13.87
100
Dec 9, 2025
13.99
14.12
13.99
14.05
13.93
400
Dec 8, 2025
13.77
13.77
13.77
13.77
13.65
100
Dec 5, 2025
13.71
13.71
13.69
13.69
13.57
200
Dec 4, 2025
13.81
13.81
13.81
13.81
13.69
-
Dec 3, 2025
13.81
13.81
13.81
13.81
13.69
200
Dec 2, 2025
13.11
13.11
13.11
13.11
12.99
-
Dec 1, 2025
13.11
13.11
13.11
13.11
12.99
-
Nov 28, 2025
13.11
13.11
13.11
13.11
12.99
-
Nov 26, 2025
13.11
13.11
13.11
13.11
12.99
-
Nov 25, 2025
13.06
13.11
13.06
13.11
12.99
200
Nov 24, 2025
13.01
13.01
13.01
13.01
12.89
-
Nov 21, 2025
13.01
13.01
13.01
13.01
12.89
-
Nov 20, 2025
13.01
13.01
13.01
13.01
12.89
400
Nov 19, 2025
13.03
13.03
13.03
13.03
12.92
-
Nov 18, 2025
13.03
13.03
13.03
13.03
12.92
-
Nov 17, 2025
13.03
13.03
13.03
13.03
12.92
100
Nov 14, 2025
13.06
13.06
13.06
13.06
12.95
-
Nov 13, 2025
13.06
13.07
13.06
13.06
12.95
300
Nov 12, 2025
13.21
13.21
13.21
13.21
13.09
-
Nov 11, 2025
13.21
13.21
13.21
13.21
13.09
900
Nov 10, 2025
12.68
12.68
12.68
12.68
12.57
-
Nov 7, 2025
12.57
12.68
12.57
12.68
12.57
200
Nov 6, 2025
12.42
12.42
12.42
12.42
12.31
-
Nov 5, 2025
12.42
12.42
12.42
12.42
12.31
-
Nov 4, 2025
12.66
12.66
12.42
12.42
12.31
700
Nov 3, 2025
12.80
12.80
12.80
12.80
12.69
-
Oct 31, 2025
12.80
12.80
12.80
12.80
12.69
-
