Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	13.59	13.59	13.59	13.59	13.59	-	1,007
May 19, 2025	13.59	13.59	13.59	13.59	13.59	-	-
May 16, 2025	13.53	13.59	13.53	13.59	13.59	2.56%	1,007
May 15, 2025	13.25	13.25	13.25	13.25	13.25	-	-
May 14, 2025	13.42	13.42	13.25	13.25	13.25	-0.70%	220
May 13, 2025	13.45	13.45	13.34	13.34	13.34	-0.22%	632
May 12, 2025	13.26	13.37	13.25	13.37	13.37	2.79%	3,015
May 9, 2025	13.12	13.12	13.01	13.01	13.01	-0.08%	739
May 8, 2025	12.80	13.02	12.80	13.02	13.02	0.93%	548
May 7, 2025	12.90	12.90	12.89	12.90	12.90	0.80%	1,100
May 6, 2025	12.80	12.80	12.80	12.80	12.80	-	1
May 5, 2025	12.80	12.80	12.80	12.80	12.80	4.48%	156
May 2, 2025	12.25	12.25	12.25	12.25	12.25	-	1
May 1, 2025	11.99	12.25	11.99	12.25	12.25	5.95%	1,817
Apr 30, 2025	11.56	11.56	11.56	11.56	11.56	-	-
Apr 29, 2025	11.56	11.56	11.56	11.56	11.56	2.08%	1,069
Apr 28, 2025	11.13	11.36	11.13	11.33	11.33	1.75%	450
Apr 25, 2025	11.24	11.25	11.13	11.13	11.13	-2.02%	3,600
Apr 24, 2025	11.05	11.39	11.01	11.36	11.36	-9.27%	8,031
Apr 23, 2025	12.57	12.57	12.52	12.52	12.52	0.72%	900
Apr 22, 2025	12.43	12.43	12.43	12.43	12.43	-1.21%	1,345
Apr 21, 2025	12.58	12.58	12.58	12.58	12.58	-	-
Apr 17, 2025	12.64	12.64	12.58	12.58	12.58	2.65%	370
Apr 16, 2025	11.56	12.50	11.56	12.26	12.26	0.34%	1,125
Apr 15, 2025	12.20	12.22	12.20	12.22	12.22	0.78%	1,000
Apr 14, 2025	12.20	12.20	11.99	12.12	12.12	-0.90%	500
Apr 11, 2025	11.92	12.23	11.92	12.23	12.23	2.90%	2,380
Apr 10, 2025	12.38	12.38	11.89	11.89	11.89	1.24%	2,300
Apr 9, 2025	11.56	11.75	11.56	11.74	11.74	3.89%	5,700
Apr 8, 2025	11.60	11.60	11.30	11.30	11.30	-2.59%	550
Apr 7, 2025	11.12	11.82	11.12	11.60	11.60	-0.77%	11,400
Apr 4, 2025	11.59	11.69	11.59	11.69	11.69	-4.02%	1,173
Apr 3, 2025	12.28	12.40	12.18	12.18	12.18	0.02%	16,762
Apr 2, 2025	11.86	12.26	11.86	12.18	12.18	3.23%	1,400
Apr 1, 2025	11.80	11.80	11.80	11.80	11.80	-	1
Mar 31, 2025	11.50	11.80	11.50	11.80	11.80	1.37%	753
Mar 28, 2025	11.82	11.82	11.60	11.64	11.64	-2.70%	8,281
Mar 27, 2025	12.15	12.15	11.96	11.96	11.96	-2.92%	410
Mar 26, 2025	12.57	12.57	12.32	12.32	12.32	-1.60%	2,546
Mar 25, 2025	12.48	12.52	12.48	12.52	12.52	1.13%	1,315
Mar 24, 2025	12.41	12.41	12.38	12.38	12.38	1.89%	1,526
Mar 21, 2025	12.18	12.18	12.15	12.15	12.15	-3.50%	894
Mar 20, 2025	12.55	12.59	12.55	12.59	12.46	-2.02%	4,207
Mar 19, 2025	12.68	12.86	12.68	12.85	12.71	3.71%	1,999
Mar 18, 2025	12.39	12.39	12.39	12.39	12.26	-	33,878
Mar 17, 2025	12.39	12.39	12.39	12.39	12.26	-	-
Mar 14, 2025	12.29	12.39	12.29	12.39	12.26	4.12%	10,780
Mar 13, 2025	11.90	11.90	11.90	11.90	11.77	-4.42%	229
Mar 12, 2025	12.42	12.45	12.34	12.45	12.32	0.89%	2,836
Mar 11, 2025	12.50	12.50	12.33	12.34	12.21	-1.36%	1,600