7,417.32

+63.59

+0.86%

51,566.28

+43.22

+0.08%

24,695.88

+380.88

+1.57%

2,757.35

+27.46

+1.01%

4.8530

+0.0160

+0.33%

23.70

-4.48

-15.89%

4,069.40

-44.10

-1.07%

75,902.13

+215.42

+0.28%

Crude Oil Dec 26

90.06

-0.46

-0.51%

US Private Equity

10,760.93

-143.81

-1.32%

Breaking One day after a $2.3T market sell-off, U.S. October jobs report blows past estimates

Toronto CAD

Algoma Steel Group Inc. (ASTL.TO)

7.57 +0.57 (+8.14%)

As of 12:09:39 PM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	7.07	7.58	7.07	7.56	7.56	248,019
Nov 5, 2026	7.36	7.37	6.48	7.00	7.00	1,190,600
Nov 4, 2026	7.71	7.71	7.14	7.38	7.38	674,000
Nov 3, 2026	7.03	7.57	6.99	7.47	7.47	1,157,100
Nov 2, 2026	6.76	7.10	6.71	6.93	6.93	844,500
Oct 30, 2026	6.88	6.90	6.57	6.67	6.67	852,400
Oct 29, 2026	6.86	7.21	6.76	6.98	6.98	1,028,400
Oct 28, 2026	6.68	6.99	6.56	6.94	6.94	517,700
Oct 27, 2026	6.81	7.04	6.65	6.72	6.72	854,300
Oct 26, 2026	6.64	6.94	6.49	6.80	6.80	1,041,500
Oct 23, 2026	6.30	6.73	6.17	6.63	6.63	861,000
Oct 22, 2026	6.14	6.56	6.09	6.42	6.42	688,200
Oct 21, 2026	5.81	6.31	5.75	6.30	6.30	1,068,600
Oct 20, 2026	5.75	5.85	5.66	5.77	5.77	446,000
Oct 19, 2026	5.70	5.93	5.58	5.83	5.83	778,400
Oct 16, 2026	5.82	5.92	5.68	5.71	5.71	638,500
Oct 15, 2026	6.10	6.10	5.70	5.80	5.80	1,131,900
Oct 14, 2026	6.04	6.16	5.99	6.07	6.07	497,000
Oct 13, 2026	6.10	6.13	5.97	6.11	6.11	260,500
Oct 9, 2026	6.01	6.21	5.90	6.15	6.15	483,400
Oct 8, 2026	6.04	6.04	5.86	5.92	5.92	373,900
Oct 7, 2026	6.09	6.17	5.98	6.05	6.05	246,100
Oct 6, 2026	6.42	6.44	6.16	6.18	6.18	246,600
Oct 5, 2026	6.14	6.54	6.12	6.36	6.36	439,400
Oct 2, 2026	5.80	6.22	5.59	6.19	6.19	943,400
Oct 1, 2026	5.91	5.93	5.76	5.85	5.85	316,500
Sep 30, 2026	5.97	6.07	5.90	5.95	5.95	248,000
Sep 29, 2026	6.19	6.21	5.85	5.95	5.95	531,200
Sep 28, 2026	5.94	6.28	5.90	6.16	6.16	361,500
Sep 25, 2026	5.97	6.08	5.87	6.01	6.01	248,100
Sep 24, 2026	6.16	6.16	5.93	5.93	5.93	338,700
Sep 23, 2026	6.18	6.25	6.00	6.14	6.14	242,900
Sep 22, 2026	6.02	6.24	5.97	6.22	6.22	425,400
Sep 21, 2026	6.03	6.05	5.90	6.00	6.00	213,300
Sep 18, 2026	6.18	6.22	5.88	5.96	5.96	645,100
Sep 17, 2026	6.03	6.23	5.99	6.16	6.16	413,200
Sep 16, 2026	5.85	6.03	5.75	5.95	5.95	308,700
Sep 15, 2026	5.90	5.93	5.80	5.83	5.83	344,400
Sep 14, 2026	5.84	5.95	5.75	5.89	5.89	323,400
Sep 11, 2026	6.03	6.03	5.78	5.91	5.91	273,600
Sep 10, 2026	6.11	6.11	5.73	5.94	5.94	485,100
Sep 9, 2026	6.07	6.15	6.01	6.02	6.02	392,200
Sep 8, 2026	6.39	6.50	6.07	6.07	6.07	371,300
Sep 4, 2026	6.10	6.58	6.10	6.51	6.51	673,100
Sep 3, 2026	6.12	6.25	5.93	6.14	6.14	420,400
Sep 2, 2026	5.76	6.14	5.74	6.07	6.07	804,600
Sep 1, 2026	5.80	5.81	5.62	5.75	5.75	330,900
Aug 31, 2026	5.78	5.88	5.74	5.84	5.84	299,100
Aug 28, 2026	5.92	5.99	5.76	5.83	5.83	459,300
Aug 27, 2026	5.79	5.99	5.76	5.95	5.95	597,000
Aug 26, 2026	5.55	5.81	5.47	5.78	5.78	499,100
Aug 25, 2026	5.56	5.64	5.43	5.51	5.51	837,200
Aug 24, 2026	6.01	6.15	5.54	5.55	5.55	1,343,100
Aug 21, 2026	6.32	6.70	6.30	6.40	6.40	1,009,100
Aug 20, 2026	6.63	6.63	6.02	6.28	6.28	1,243,700
Aug 19, 2026	5.75	6.99	5.75	6.60	6.60	2,043,900
Aug 18, 2026	5.73	6.10	5.52	5.66	5.66	736,100
Aug 17, 2026	5.80	5.92	5.58	5.76	5.76	634,900
Aug 14, 2026	6.18	6.21	5.89	5.94	5.94	411,400
Aug 13, 2026	6.20	6.33	6.15	6.20	6.20	297,500
Aug 12, 2026	6.15	6.30	6.06	6.20	6.20	374,200
Aug 11, 2026	6.18	6.36	6.09	6.13	6.13	509,100
Aug 10, 2026	5.66	6.42	5.66	6.19	6.19	1,195,000
Aug 7, 2026	5.64	5.78	5.51	5.68	5.68	589,900
Aug 6, 2026	6.22	6.22	5.55	5.57	5.57	775,700
Aug 5, 2026	5.95	6.24	5.91	6.23	6.23	769,500
Aug 4, 2026	5.52	6.08	5.50	5.92	5.92	1,077,400
Jul 31, 2026	5.33	5.52	5.15	5.39	5.39	892,600
Jul 30, 2026	5.98	6.15	5.08	5.35	5.35	1,530,400
Jul 29, 2026	6.17	6.29	5.89	5.97	5.97	390,400
Jul 28, 2026	6.11	6.29	6.08	6.18	6.18	385,300
Jul 27, 2026	6.10	6.21	5.97	6.21	6.21	447,400
Jul 24, 2026	6.14	6.34	6.02	6.09	6.09	570,800
Jul 23, 2026	5.73	6.14	5.71	6.10	6.10	1,000,200
Jul 22, 2026	5.54	5.77	5.40	5.73	5.73	600,100
Jul 21, 2026	5.23	5.48	5.23	5.45	5.45	507,300
Jul 20, 2026	5.40	5.43	5.16	5.24	5.24	393,900
Jul 17, 2026	5.15	5.41	5.05	5.36	5.36	607,900
Jul 16, 2026	5.29	5.29	5.09	5.21	5.21	360,800
Jul 15, 2026	5.17	5.36	5.09	5.33	5.33	445,400
Jul 14, 2026	5.24	5.29	5.13	5.15	5.15	180,800
Jul 13, 2026	5.10	5.26	5.07	5.13	5.13	380,100
Jul 10, 2026	5.07	5.18	4.96	5.13	5.13	609,200
Jul 9, 2026	5.40	5.40	5.03	5.08	5.08	548,500
Jul 8, 2026	5.28	5.37	5.25	5.34	5.34	327,600
Jul 7, 2026	5.32	5.38	5.24	5.35	5.35	367,500
Jul 6, 2026	5.59	5.60	5.32	5.39	5.39	548,900
Jul 3, 2026	5.41	5.63	5.39	5.51	5.51	214,400
Jul 2, 2026	5.78	5.78	5.24	5.36	5.36	1,019,300
Jun 30, 2026	5.74	5.92	5.64	5.78	5.78	452,800
Jun 29, 2026	5.91	5.94	5.69	5.74	5.74	329,900
Jun 26, 2026	5.90	6.01	5.83	5.94	5.94	567,700
Jun 25, 2026	5.70	6.02	5.68	5.97	5.97	406,600
Jun 24, 2026	5.85	5.86	5.56	5.68	5.68	1,083,800
Jun 23, 2026	6.00	6.05	5.87	5.93	5.93	514,900
Jun 22, 2026	6.42	6.42	6.01	6.08	6.08	448,300
Jun 19, 2026	6.35	6.39	6.26	6.29	6.29	211,000
Jun 18, 2026	6.79	6.79	6.37	6.38	6.38	590,400
Jun 17, 2026	6.88	7.02	6.70	6.73	6.73	309,700
Jun 16, 2026	6.88	6.93	6.71	6.88	6.88	228,800
Jun 15, 2026	7.17	7.37	6.89	6.89	6.89	284,500
Jun 12, 2026	6.58	7.00	6.58	6.99	6.99	360,000
Jun 11, 2026	6.40	6.57	6.36	6.55	6.55	274,600
Jun 10, 2026	6.55	6.57	6.35	6.37	6.37	359,800
Jun 9, 2026	7.00	7.06	6.38	6.54	6.54	440,800
Jun 8, 2026	7.15	7.15	6.88	6.91	6.91	195,100
Jun 5, 2026	7.58	7.58	6.89	6.94	6.94	596,500
Jun 4, 2026	7.71	7.96	7.57	7.64	7.64	335,800
Jun 3, 2026	7.80	7.91	7.65	7.70	7.70	374,700
Jun 2, 2026	8.12	8.12	7.62	7.77	7.77	574,300
Jun 1, 2026	7.77	8.16	7.68	8.03	8.03	519,100
May 29, 2026	7.77	7.95	7.50	7.78	7.78	578,600
May 28, 2026	7.27	7.88	7.27	7.68	7.68	589,600
May 27, 2026	6.94	7.38	6.83	7.37	7.37	646,600
May 26, 2026	6.60	6.96	6.54	6.86	6.86	345,300
May 25, 2026	6.59	6.70	6.56	6.70	6.70	181,800
May 22, 2026	6.51	6.65	6.44	6.53	6.53	342,900
May 21, 2026	6.65	6.66	6.31	6.51	6.51	642,100
May 20, 2026	7.07	7.26	6.78	6.79	6.79	537,400
May 19, 2026	7.12	7.27	6.96	7.13	7.13	431,800
May 15, 2026	6.88	7.35	6.88	7.18	7.18	489,400
May 14, 2026	6.97	7.16	6.72	7.05	7.05	711,000
May 13, 2026	6.64	7.44	6.44	6.86	6.86	1,389,000
May 12, 2026	7.00	7.06	6.68	6.86	6.86	513,300
May 11, 2026	7.02	7.07	6.89	7.04	7.04	295,200
May 8, 2026	7.24	7.24	6.97	7.04	7.04	257,800
May 7, 2026	6.93	7.20	6.81	7.10	7.10	660,900
May 6, 2026	6.73	7.10	6.72	6.95	6.95	978,400
May 5, 2026	6.42	6.71	6.41	6.59	6.59	352,900
May 4, 2026	6.60	6.66	6.34	6.42	6.42	323,500
May 1, 2026	6.32	6.61	6.32	6.56	6.56	350,900
Apr 30, 2026	6.19	6.37	6.15	6.37	6.37	273,200
Apr 29, 2026	6.24	6.37	6.07	6.11	6.11	252,000
Apr 28, 2026	6.42	6.42	6.20	6.32	6.32	186,300
Apr 27, 2026	6.27	6.49	6.18	6.40	6.40	430,300
Apr 24, 2026	6.09	6.27	6.03	6.18	6.18	274,700
Apr 23, 2026	6.46	6.55	6.04	6.09	6.09	585,300
Apr 22, 2026	6.40	6.49	6.28	6.46	6.46	391,300
Apr 21, 2026	6.43	6.58	6.24	6.29	6.29	376,100
Apr 20, 2026	6.36	6.46	6.30	6.42	6.42	344,600
Apr 17, 2026	6.67	6.76	6.43	6.50	6.50	418,600
Apr 16, 2026	6.73	6.80	6.48	6.55	6.55	384,400
Apr 15, 2026	6.94	6.98	6.74	6.76	6.76	487,900
Apr 14, 2026	6.95	7.02	6.84	6.96	6.96	487,100
Apr 13, 2026	6.49	6.95	6.46	6.91	6.91	971,100
Apr 10, 2026	6.49	6.60	6.32	6.50	6.50	500,600
Apr 9, 2026	6.32	6.57	6.30	6.44	6.44	658,800
Apr 8, 2026	6.27	6.52	6.23	6.35	6.35	954,500
Apr 7, 2026	5.87	6.14	5.82	6.13	6.13	958,900
Apr 6, 2026	5.77	5.91	5.71	5.85	5.85	209,100
Apr 2, 2026	5.55	5.84	5.51	5.77	5.77	404,600
Apr 1, 2026	5.88	5.96	5.70	5.72	5.72	565,300
Mar 31, 2026	5.65	5.82	5.57	5.74	5.74	657,100
Mar 30, 2026	5.63	5.68	5.45	5.52	5.52	440,900
Mar 27, 2026	5.68	5.90	5.46	5.49	5.49	485,100
Mar 26, 2026	5.64	5.95	5.64	5.75	5.75	532,000
Mar 25, 2026	5.74	5.76	5.60	5.76	5.76	544,000
Mar 24, 2026	5.18	5.64	5.13	5.56	5.56	1,002,000
Mar 23, 2026	5.00	5.38	5.00	5.19	5.19	736,800
Mar 20, 2026	4.99	5.24	4.85	4.92	4.92	1,275,200
Mar 19, 2026	4.86	5.02	4.62	5.00	5.00	1,169,500
Mar 18, 2026	5.05	5.10	4.94	4.99	4.99	548,400
Mar 17, 2026	4.99	5.20	4.93	5.12	5.12	569,300
Mar 16, 2026	4.84	4.96	4.65	4.93	4.93	606,900
Mar 13, 2026	5.12	5.12	4.63	4.74	4.74	1,862,400
Mar 12, 2026	5.70	5.95	5.02	5.04	5.04	2,250,700
Mar 11, 2026	5.83	5.97	5.79	5.90	5.90	352,100
Mar 10, 2026	5.82	5.99	5.75	5.85	5.85	366,500
Mar 9, 2026	5.84	5.98	5.67	5.92	5.92	682,400
Mar 6, 2026	6.25	6.25	5.82	5.97	5.97	1,311,300
Mar 5, 2026	6.33	6.50	6.27	6.38	6.38	337,000
Mar 4, 2026	6.37	6.53	6.27	6.41	6.41	391,700
Mar 3, 2026	6.24	6.41	5.95	6.28	6.28	884,300
Mar 2, 2026	6.14	6.45	6.01	6.45	6.45	650,200
Feb 27, 2026	6.37	6.40	6.11	6.25	6.25	763,200
Feb 26, 2026	6.18	6.50	6.15	6.50	6.50	511,700
Feb 25, 2026	6.37	6.43	6.15	6.21	6.21	522,700
Feb 24, 2026	6.40	6.60	6.30	6.32	6.32	417,600
Feb 23, 2026	6.74	6.74	6.24	6.38	6.38	755,400
Feb 20, 2026	6.62	7.01	6.58	6.77	6.77	1,035,800
Feb 19, 2026	6.22	6.76	6.18	6.70	6.70	748,200
Feb 18, 2026	6.38	6.42	6.18	6.33	6.33	712,900
Feb 17, 2026	6.60	6.60	6.06	6.35	6.35	881,900
Feb 13, 2026	6.28	6.76	6.01	6.58	6.58	1,792,600
Feb 12, 2026	6.90	6.96	5.82	5.83	5.83	1,784,800
Feb 11, 2026	6.97	7.25	6.82	6.87	6.87	757,300
Feb 10, 2026	6.67	7.25	6.66	6.92	6.92	1,335,800
Feb 9, 2026	6.33	6.74	6.09	6.66	6.66	1,034,300
Feb 6, 2026	6.02	6.40	6.02	6.30	6.30	1,046,800
Feb 5, 2026	6.17	6.21	5.89	5.92	5.92	658,200
Feb 4, 2026	6.18	6.36	5.98	6.29	6.29	924,800
Feb 3, 2026	5.94	6.20	5.88	6.12	6.12	882,600
Feb 2, 2026	5.70	5.87	5.61	5.79	5.79	465,200
Jan 30, 2026	5.94	6.00	5.68	5.70	5.70	854,800
Jan 29, 2026	6.20	6.21	5.88	6.01	6.01	716,600
Jan 28, 2026	6.42	6.49	6.05	6.19	6.19	829,400
Jan 27, 2026	6.00	6.35	5.86	6.21	6.21	1,220,000
Jan 26, 2026	6.15	6.31	5.80	5.87	5.87	1,593,900
Jan 23, 2026	6.06	6.46	5.97	6.21	6.21	778,000
Jan 22, 2026	5.82	6.25	5.82	6.06	6.06	595,700
Jan 21, 2026	5.65	5.78	5.60	5.78	5.78	813,200
Jan 20, 2026	6.10	6.10	5.60	5.62	5.62	936,800
Jan 19, 2026	6.07	6.20	6.05	6.12	6.12	295,000
Jan 16, 2026	6.34	6.35	6.07	6.11	6.11	443,100
Jan 15, 2026	6.55	6.62	6.27	6.37	6.37	571,000
Jan 14, 2026	6.03	6.56	6.03	6.52	6.52	930,900
Jan 13, 2026	6.10	6.28	6.03	6.04	6.04	483,300
Jan 12, 2026	5.92	6.10	5.80	6.09	6.09	483,800
Jan 9, 2026	5.90	6.00	5.76	5.90	5.90	677,400
Jan 8, 2026	5.86	6.03	5.77	5.90	5.90	490,600
Jan 7, 2026	5.76	5.98	5.64	5.88	5.88	379,500
Jan 6, 2026	5.44	5.75	5.44	5.75	5.75	430,100
Jan 5, 2026	5.35	5.61	5.35	5.45	5.45	385,500
Jan 2, 2026	5.68	5.75	5.28	5.39	5.39	706,700
Dec 31, 2025	5.53	5.68	5.52	5.65	5.65	355,200
Dec 30, 2025	5.62	5.70	5.56	5.56	5.56	301,400
Dec 29, 2025	5.65	5.76	5.60	5.61	5.61	284,000
Dec 24, 2025	5.74	5.74	5.60	5.72	5.72	160,900
Dec 23, 2025	5.81	5.92	5.72	5.73	5.73	251,300
Dec 22, 2025	5.99	6.25	5.81	5.89	5.89	484,400
Dec 19, 2025	6.06	6.19	5.96	6.01	6.01	676,900
Dec 18, 2025	6.03	6.29	6.03	6.09	6.09	466,300
Dec 17, 2025	6.16	6.32	5.91	6.01	6.01	413,700
Dec 16, 2025	5.98	6.20	5.97	6.14	6.14	270,200
Dec 15, 2025	6.25	6.36	5.96	6.06	6.06	399,700
Dec 12, 2025	6.33	6.54	6.21	6.22	6.22	508,300
Dec 11, 2025	5.88	6.40	5.88	6.32	6.32	868,400
Dec 10, 2025	5.88	6.01	5.83	5.94	5.94	769,600
Dec 9, 2025	5.64	5.97	5.57	5.95	5.95	670,400
Dec 8, 2025	5.73	5.83	5.64	5.64	5.64	271,400
Dec 5, 2025	5.79	5.84	5.55	5.72	5.72	530,600
Dec 4, 2025	5.62	5.84	5.51	5.78	5.78	487,600
Dec 3, 2025	5.54	5.68	5.45	5.65	5.65	421,300
Dec 2, 2025	5.41	5.57	5.30	5.49	5.49	691,300
Dec 1, 2025	5.88	5.90	5.44	5.44	5.44	696,500
Nov 28, 2025	5.71	5.96	5.66	5.90	5.90	927,600
Nov 27, 2025	5.69	5.77	5.53	5.70	5.70	617,500
Nov 26, 2025	5.19	5.59	5.12	5.46	5.46	1,362,000
Nov 25, 2025	4.93	5.18	4.91	5.14	5.14	607,300
Nov 24, 2025	4.77	4.91	4.63	4.85	4.85	3,446,400
Nov 21, 2025	4.61	4.76	4.46	4.76	4.76	689,600
Nov 20, 2025	4.87	4.99	4.50	4.62	4.62	975,800
Nov 19, 2025	5.15	5.15	4.72	4.84	4.84	599,000
Nov 18, 2025	4.88	5.00	4.67	4.97	4.97	828,900
Nov 17, 2025	4.99	5.14	4.89	4.91	4.91	682,500
Nov 14, 2025	5.14	5.14	4.97	5.01	5.01	1,110,000
Nov 13, 2025	5.43	5.45	5.22	5.23	5.23	473,200
Nov 12, 2025	5.26	5.49	5.26	5.49	5.49	433,900
Nov 11, 2025	5.26	5.30	5.16	5.26	5.26	397,100
Nov 10, 2025	5.49	5.49	5.24	5.33	5.33	888,100
Nov 7, 2025	5.15	5.57	4.96	5.39	5.39	1,154,600
Nov 6, 2025	5.62	5.62	5.15	5.18	5.18	1,200,600

Mobilize your Website

View Site in Mobile | Classic

Share by: