STOCK FUTURES SLIP AMID EARNINGS RUSH, FED TEETERS

Reddit shares soar as results show advertising, AI licensing revenue potential

Algoma Steel Group Inc. (ASTL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

10.74

+0.15

(+1.42%)

At close: 04:00PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	10.56	10.82	10.49	10.74	10.74	40,700
May 06, 2024	10.85	10.85	10.51	10.59	10.59	40,800
May 03, 2024	10.66	10.70	10.54	10.70	10.70	77,800
May 02, 2024	10.61	10.72	10.45	10.72	10.72	11,600
May 01, 2024	10.48	10.67	10.48	10.67	10.67	27,100
Apr 30, 2024	10.89	10.89	10.52	10.52	10.52	21,200
Apr 29, 2024	10.70	10.82	10.66	10.82	10.82	70,800
Apr 26, 2024	10.89	10.89	10.60	10.82	10.82	24,300
Apr 25, 2024	10.39	10.85	10.34	10.63	10.63	28,800
Apr 24, 2024	10.98	10.98	10.52	10.56	10.56	18,900
Apr 23, 2024	10.65	10.99	10.55	10.82	10.82	48,000
Apr 22, 2024	10.83	10.83	10.50	10.73	10.73	30,600
Apr 19, 2024	10.90	10.90	10.67	10.76	10.76	21,300
Apr 18, 2024	10.79	10.89	10.72	10.85	10.85	17,000
Apr 17, 2024	10.71	10.90	10.71	10.77	10.77	33,600
Apr 16, 2024	10.59	10.72	10.38	10.55	10.55	22,800
Apr 15, 2024	10.69	10.70	10.48	10.67	10.67	38,900
Apr 12, 2024	11.20	11.20	10.64	10.64	10.64	26,800
Apr 11, 2024	11.08	11.16	10.94	11.04	11.04	16,300
Apr 10, 2024	11.26	11.26	10.81	11.15	11.15	55,400
Apr 09, 2024	11.37	11.40	11.13	11.30	11.30	31,500
Apr 08, 2024	11.48	11.50	11.24	11.41	11.41	36,500
Apr 05, 2024	11.41	11.43	11.19	11.23	11.23	16,200
Apr 04, 2024	11.85	11.85	11.32	11.38	11.38	36,200
Apr 03, 2024	11.61	11.93	11.61	11.68	11.68	39,000
Apr 02, 2024	11.53	11.64	11.40	11.54	11.54	28,900
Apr 01, 2024	11.68	11.92	11.57	11.72	11.72	47,000
Mar 28, 2024	11.43	11.69	11.43	11.55	11.55	69,600
Mar 27, 2024	11.50	11.51	11.18	11.42	11.42	47,800
Mar 26, 2024	11.16	11.65	11.14	11.40	11.40	88,400
Mar 25, 2024	10.81	11.23	10.81	11.06	11.06	61,700
Mar 22, 2024	10.77	10.90	10.74	10.76	10.76	21,400
Mar 21, 2024	10.84	10.97	10.78	10.86	10.86	33,400
Mar 20, 2024	10.46	10.90	10.46	10.82	10.82	34,800
Mar 19, 2024	10.37	10.64	10.34	10.49	10.49	42,300
Mar 18, 2024	10.44	10.60	10.29	10.29	10.29	23,000
Mar 15, 2024	10.39	10.62	10.35	10.50	10.50	92,800
Mar 14, 2024	10.62	10.65	10.29	10.37	10.37	54,100
Mar 13, 2024	10.51	10.73	10.51	10.66	10.66	32,000
Mar 12, 2024	10.32	10.53	10.32	10.50	10.50	21,300
Mar 11, 2024	10.69	10.79	10.44	10.44	10.44	28,200
Mar 08, 2024	10.93	11.04	10.74	10.83	10.83	25,200
Mar 07, 2024	10.83	10.91	10.68	10.85	10.85	39,300
Mar 06, 2024	10.38	10.72	10.30	10.61	10.61	92,600
Mar 05, 2024	10.63	10.65	10.25	10.31	10.31	82,900
Mar 04, 2024	10.52	10.83	10.49	10.71	10.71	48,000
Mar 01, 2024	11.03	11.05	10.68	10.68	10.68	48,400
Feb 29, 2024	11.39	11.43	10.94	11.00	11.00	96,100
Feb 28, 2024	11.97	11.97	11.35	11.39	11.39	34,300
Feb 27, 2024	11.36	11.96	11.34	11.88	11.88	45,900
Feb 26, 2024	11.48	11.48	11.20	11.21	11.21	34,200
Feb 23, 2024	11.20	11.33	11.18	11.33	11.33	27,800
Feb 22, 2024	11.21	11.34	11.19	11.19	11.19	12,200
Feb 21, 2024	11.06	11.24	11.05	11.21	11.21	29,600
Feb 20, 2024	11.20	11.35	11.09	11.09	11.09	16,900
Feb 16, 2024	11.38	11.53	11.23	11.31	11.31	65,600
Feb 15, 2024	11.01	11.45	10.93	11.40	11.40	60,000
Feb 14, 2024	10.68	11.10	10.67	11.00	11.00	54,500
Feb 13, 2024	10.71	10.81	10.64	10.70	10.70	68,600
Feb 12, 2024	11.08	11.08	10.79	10.81	10.81	62,400
Feb 09, 2024	10.60	11.12	10.59	11.03	11.03	70,000
Feb 08, 2024	11.22	11.22	10.50	10.68	10.68	132,200
Feb 07, 2024	11.20	11.24	10.74	11.20	11.20	134,300
Feb 06, 2024	11.08	11.37	11.08	11.23	11.23	88,600
Feb 05, 2024	11.14	11.27	10.93	11.25	11.25	39,100
Feb 02, 2024	11.17	11.29	11.08	11.21	11.21	39,200
Feb 01, 2024	11.25	11.30	11.10	11.27	11.27	52,700
Jan 31, 2024	11.62	11.67	11.17	11.21	11.21	94,000
Jan 30, 2024	11.51	11.79	11.44	11.65	11.65	48,700
Jan 29, 2024	11.42	11.64	11.35	11.63	11.63	36,500
Jan 26, 2024	11.28	11.63	11.27	11.57	11.57	75,200
Jan 25, 2024	11.44	11.44	11.12	11.27	11.27	51,800
Jan 24, 2024	11.33	11.54	11.32	11.40	11.40	65,100
Jan 23, 2024	11.75	11.92	11.33	11.35	11.35	121,500
Jan 22, 2024	11.37	11.80	11.37	11.70	11.70	147,500
Jan 19, 2024	12.22	12.22	12.01	12.22	12.22	34,300
Jan 18, 2024	12.55	12.57	12.11	12.28	12.28	59,300
Jan 17, 2024	12.44	12.54	12.29	12.54	12.54	63,400
Jan 16, 2024	12.42	12.70	12.42	12.65	12.65	72,500
Jan 15, 2024	12.79	12.79	12.64	12.70	12.70	9,000
Jan 12, 2024	12.52	12.73	12.52	12.73	12.73	72,900
Jan 11, 2024	12.65	12.65	12.47	12.52	12.52	52,400
Jan 10, 2024	12.74	12.78	12.56	12.70	12.70	59,100
Jan 09, 2024	12.85	12.85	12.53	12.67	12.67	43,900
Jan 08, 2024	12.94	12.98	12.77	12.81	12.81	77,700
Jan 05, 2024	12.75	13.02	12.70	12.96	12.96	107,300
Jan 04, 2024	12.88	13.01	12.65	12.78	12.78	69,900
Jan 03, 2024	12.63	12.96	12.50	12.91	12.91	106,800
Jan 02, 2024	13.10	13.28	12.64	12.75	12.75	81,700
Dec 29, 2023	13.25	13.43	13.13	13.30	13.30	35,300
Dec 28, 2023	13.37	13.48	13.29	13.35	13.35	36,500
Dec 27, 2023	13.35	13.54	13.34	13.48	13.48	40,500
Dec 22, 2023	13.00	13.40	12.88	13.33	13.33	61,000
Dec 21, 2023	12.62	13.08	12.62	12.93	12.93	66,800
Dec 20, 2023	12.52	12.94	12.37	12.48	12.48	77,500
Dec 19, 2023	12.22	12.62	12.21	12.53	12.53	64,200
Dec 18, 2023	12.26	12.89	12.22	12.27	12.27	139,000
Dec 15, 2023	11.87	11.87	11.61	11.68	11.68	183,800
Dec 14, 2023	11.41	11.82	11.41	11.73	11.73	94,800
Dec 13, 2023	10.89	11.45	10.83	11.40	11.40	74,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7275-0.0011(-0.16%)

CRUDE OIL77.60-0.78(-1.00%)

Bitcoin CAD85,346.38-2,059.20(-2.36%)

STOCK FUTURES SLIP AMID EARNINGS RUSH, FED TEETERS

Algoma Steel Group Inc. (ASTL.TO)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7275
-0.0011(-0.16%)

CRUDE OIL
77.60
-0.78(-1.00%)

Bitcoin CAD
85,346.38
-2,059.20(-2.36%)