Aecon Group Inc. (AEGXF)
OTCMKTS
· Delayed Price · Currency is USD
11.80
-0.02 (-0.17%)
Mar 31, 2025, 4:00 PM EST
Aecon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 12.67 | 12.99 | 12.49 | 12.51 | 12.38 | -1.65% | 64,948 |
| Mar 7, 2025 | 12.75 | 12.76 | 12.20 | 12.72 | 12.58 | -2.80% | 133,274 |
| Mar 6, 2025 | 14.19 | 14.19 | 12.70 | 13.09 | 12.95 | -15.29% | 14,801 |
| Mar 5, 2025 | 15.43 | 15.66 | 15.42 | 15.45 | 15.28 | 1.98% | 34,235 |
| Mar 4, 2025 | 15.09 | 15.15 | 14.86 | 15.15 | 14.99 | -1.01% | 25,725 |
| Mar 3, 2025 | 15.81 | 15.84 | 15.09 | 15.31 | 15.14 | -1.51% | 23,995 |
| Feb 28, 2025 | 15.85 | 15.95 | 15.54 | 15.54 | 15.37 | -3.06% | 35,016 |
| Feb 27, 2025 | 16.17 | 16.17 | 16.03 | 16.03 | 15.86 | -2.73% | 3,800 |
| Feb 26, 2025 | 16.26 | 16.51 | 16.26 | 16.48 | 16.30 | 1.63% | 3,036 |
| Feb 25, 2025 | 16.23 | 16.23 | 16.21 | 16.22 | 16.04 | -0.34% | 4,215 |
| Feb 24, 2025 | 16.36 | 16.36 | 16.27 | 16.27 | 16.09 | -0.97% | 2,595 |
| Feb 21, 2025 | 16.43 | 16.53 | 16.43 | 16.43 | 16.25 | -0.73% | 1,643 |
| Feb 20, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.37 | - | 12 |
| Feb 19, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.37 | 1.94% | 7,550 |
| Feb 18, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.06 | -1.40% | 196 |
| Feb 14, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.29 | - | - |
| Feb 13, 2025 | 16.55 | 16.55 | 16.36 | 16.47 | 16.29 | -0.09% | 1,900 |
| Feb 12, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.30 | -1.99% | 204 |
| Feb 11, 2025 | 16.80 | 16.82 | 16.80 | 16.82 | 16.63 | 0.21% | 371 |
| Feb 10, 2025 | 16.67 | 16.78 | 16.67 | 16.78 | 16.60 | -2.13% | 1,189 |
| Feb 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.96 | - | - |
| Feb 6, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.96 | 0.20% | 407 |
| Feb 5, 2025 | 16.95 | 17.11 | 16.66 | 17.11 | 16.93 | 3.15% | 3,949 |
| Feb 4, 2025 | 16.63 | 16.63 | 16.58 | 16.59 | 16.41 | 1.64% | 4,510 |
| Feb 3, 2025 | 15.79 | 16.36 | 15.77 | 16.32 | 16.14 | -1.04% | 17,331 |
| Jan 31, 2025 | 16.57 | 16.71 | 16.42 | 16.49 | 16.31 | -3.95% | 16,056 |
| Jan 30, 2025 | 17.15 | 17.32 | 17.15 | 17.17 | 16.99 | -2.89% | 54,750 |
| Jan 29, 2025 | 17.54 | 18.04 | 17.54 | 17.68 | 17.49 | 1.61% | 10,705 |
| Jan 28, 2025 | 17.89 | 17.89 | 17.04 | 17.40 | 17.21 | -2.85% | 18,304 |
| Jan 27, 2025 | 18.63 | 18.63 | 17.91 | 17.91 | 17.72 | -4.83% | 8,600 |
| Jan 24, 2025 | 18.78 | 19.02 | 18.69 | 18.82 | 18.62 | -0.74% | 5,782 |
| Jan 23, 2025 | 17.85 | 19.15 | 17.71 | 18.96 | 18.76 | 7.89% | 30,691 |
| Jan 22, 2025 | 17.64 | 17.66 | 17.55 | 17.57 | 17.38 | 3.03% | 9,014 |
| Jan 21, 2025 | 17.10 | 17.10 | 17.06 | 17.06 | 16.87 | 0.51% | 1,754 |
| Jan 17, 2025 | 16.84 | 16.97 | 16.84 | 16.97 | 16.79 | 1.98% | 900 |