Aecon Group Inc. (AEGXF)
OTCMKTS · Delayed Price · Currency is USD
26.92
-0.08 (-0.30%)
Feb 12, 2026, 10:35 AM EST
Aecon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.07 | 27.07 | 26.92 | 26.92 | - | -0.30% | - |
| Feb 11, 2026 | 27.59 | 27.59 | 26.95 | 27.00 | 27.00 | -1.31% | 22,616 |
| Feb 10, 2026 | 27.53 | 27.53 | 27.36 | 27.36 | 27.36 | -1.59% | 12,009 |
| Feb 9, 2026 | 27.44 | 27.99 | 27.17 | 27.80 | 27.80 | 2.13% | 2,600 |
| Feb 6, 2026 | 26.46 | 27.22 | 26.45 | 27.22 | 27.22 | 7.16% | 4,929 |
| Feb 5, 2026 | 25.07 | 25.40 | 25.07 | 25.40 | 25.40 | -1.47% | 7,802 |
| Feb 4, 2026 | 25.58 | 25.78 | 25.31 | 25.78 | 25.78 | -1.87% | 8,702 |
| Feb 3, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.35% | 55,289 |
| Feb 2, 2026 | 25.65 | 25.92 | 25.65 | 25.92 | 25.92 | 0.12% | 378 |
| Jan 29, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - | 20,433 |
| Jan 28, 2026 | 25.70 | 25.91 | 25.65 | 25.89 | 25.89 | 1.93% | 15,731 |
| Jan 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.54% | 1,072 |
| Jan 26, 2026 | 24.59 | 24.81 | 24.59 | 24.77 | 24.77 | -0.32% | 55,884 |
| Jan 23, 2026 | 25.21 | 25.21 | 24.85 | 24.85 | 24.85 | -0.12% | 1,439 |
| Jan 22, 2026 | 24.73 | 24.88 | 24.73 | 24.88 | 24.88 | -0.41% | 29,868 |
| Jan 21, 2026 | 25.00 | 25.04 | 24.98 | 24.98 | 24.98 | 2.60% | 9,887 |
| Jan 20, 2026 | 24.35 | 24.48 | 24.35 | 24.35 | 24.35 | 0.33% | 19,780 |
| Jan 16, 2026 | 24.25 | 24.32 | 24.25 | 24.27 | 24.27 | 1.12% | 22,641 |
| Jan 15, 2026 | 23.38 | 24.00 | 23.38 | 24.00 | 24.00 | 3.88% | 2,453 |
| Jan 14, 2026 | 23.49 | 23.49 | 22.89 | 23.10 | 23.10 | -3.37% | 18,736 |
| Jan 13, 2026 | 23.80 | 23.91 | 23.79 | 23.91 | 23.91 | 2.93% | 29,463 |
| Jan 12, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 3.24% | 5,935 |
| Jan 8, 2026 | 22.51 | 22.57 | 22.15 | 22.50 | 22.50 | 0.22% | 15,116 |
| Jan 7, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.77% | 21,570 |
| Jan 6, 2026 | 23.10 | 23.10 | 23.02 | 23.09 | 23.09 | -1.03% | 5,657 |
| Jan 2, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.30% | 10,092 |
| Dec 31, 2025 | 22.90 | 23.42 | 22.68 | 23.03 | 23.03 | 0.09% | 4,270 |
| Dec 30, 2025 | 23.26 | 23.26 | 23.01 | 23.01 | 23.01 | -1.41% | 5,564 |
| Dec 23, 2025 | 23.19 | 23.37 | 23.19 | 23.34 | 23.15 | 0.77% | 14,899 |
| Dec 22, 2025 | 22.76 | 23.16 | 22.76 | 23.16 | 22.97 | 2.07% | 10,838 |
| Dec 19, 2025 | 22.64 | 22.69 | 22.64 | 22.69 | 22.51 | 1.93% | 35,136 |
| Dec 18, 2025 | 22.37 | 22.37 | 22.26 | 22.26 | 22.08 | 1.25% | 3,856 |
| Dec 17, 2025 | 21.92 | 21.99 | 21.92 | 21.99 | 21.81 | -2.80% | 20,354 |
| Dec 15, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.43 | -0.01% | 77,704 |
| Dec 10, 2025 | 22.80 | 22.80 | 22.47 | 22.62 | 22.44 | -1.87% | 10,071 |
| Dec 9, 2025 | 22.95 | 23.05 | 22.95 | 23.05 | 22.86 | 4.11% | 37,358 |
| Dec 8, 2025 | 21.89 | 22.15 | 21.89 | 22.14 | 21.96 | 6.44% | 18,373 |
| Dec 5, 2025 | 20.62 | 20.97 | 20.62 | 20.80 | 20.63 | 6.83% | 41,527 |
| Nov 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.31 | -0.15% | 7,031 |
| Nov 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | 5.23% | 29,268 |
| Nov 25, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.38 | 1.98% | 13,964 |
| Nov 24, 2025 | 17.98 | 18.18 | 17.98 | 18.17 | 18.02 | 1.17% | 39,683 |
| Nov 21, 2025 | 18.35 | 18.35 | 17.96 | 17.96 | 17.81 | -5.72% | 13,319 |
| Nov 19, 2025 | 18.57 | 19.05 | 18.57 | 19.05 | 18.89 | 5.54% | 65,872 |
| Nov 18, 2025 | 18.06 | 18.06 | 18.05 | 18.05 | 17.90 | -1.37% | 19,825 |
| Nov 17, 2025 | 18.52 | 18.52 | 18.30 | 18.30 | 18.15 | -2.66% | 17,036 |
| Nov 14, 2025 | 18.91 | 18.91 | 18.74 | 18.80 | 18.65 | -0.58% | 83,098 |
| Nov 13, 2025 | 19.57 | 19.57 | 18.91 | 18.91 | 18.76 | -3.72% | 6,301 |
| Nov 12, 2025 | 20.28 | 20.28 | 19.56 | 19.64 | 19.48 | -3.82% | 16,120 |
| Nov 11, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.25 | -0.07% | 23,253 |