Skip to main content
logo
Aecon Group Inc. (TSX:ARE)
Canada flag Canada · Delayed Price · Currency is CAD
31.63
-0.13 (-0.41%)
Dec 24, 2025, 1:00 PM EST

Aecon Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202531.7331.9031.4631.63--1.00%59,631
Dec 23, 202531.8132.3231.5731.9531.760.31%334,150
Dec 22, 202531.3932.6131.2131.8531.661.43%218,421
Dec 19, 202531.0331.5330.9231.4031.211.78%286,268
Dec 18, 202530.7631.2530.6130.8530.671.45%152,612
Dec 17, 202531.2831.2829.9030.4130.23-3.43%351,690
Dec 16, 202531.0631.6630.9031.4931.301.06%229,003
Dec 15, 202531.2131.5731.0031.1630.970.71%323,473
Dec 12, 202531.1331.2930.3230.9430.76-0.55%279,714
Dec 11, 202531.3331.4330.3431.1130.92-0.38%193,562
Dec 10, 202531.8731.8730.7931.2331.04-2.28%305,183
Dec 9, 202530.8932.0330.2131.9631.773.30%561,924
Dec 8, 202529.8531.0029.7630.9430.763.76%560,677
Dec 5, 202528.3929.9328.3529.8229.644.93%515,294
Dec 4, 202527.7928.7527.7128.4228.252.23%231,186
Dec 3, 202528.0428.2727.5427.8027.63-0.25%206,738
Dec 2, 202528.4028.4427.5227.8727.70-1.31%353,178
Dec 1, 202527.2728.9426.8428.2428.073.52%619,257
Nov 28, 202527.2427.3426.8427.2827.120.70%155,368
Nov 27, 202527.3727.4426.8627.0926.93-0.62%170,465
Nov 26, 202526.4427.5626.4427.2627.102.91%569,711
Nov 25, 202525.7026.5025.4926.4926.333.44%303,485
Nov 24, 202525.7526.0225.2825.6125.460.31%398,531
Nov 21, 202525.8726.1225.0525.5325.38-0.47%392,959
Nov 20, 202527.1327.4725.6125.6525.50-4.47%403,131
Nov 19, 202525.8726.9225.8026.8526.693.95%382,247
Nov 18, 202525.4225.9025.0825.8325.681.61%384,557
Nov 17, 202526.3926.6825.3225.4225.27-3.60%664,052
Nov 14, 202526.2326.7526.1426.3726.21-0.57%330,614
Nov 13, 202527.2428.0526.3826.5226.36-3.11%548,191
Nov 12, 202528.5028.5027.1427.3727.21-3.66%723,167
Nov 11, 202528.6928.8528.0028.4128.24-0.53%378,180
Nov 10, 202529.4629.4628.4928.5628.39-1.92%420,323
Nov 7, 202529.3029.5028.4329.1228.95-1.29%333,070
Nov 6, 202530.0230.0329.3529.5029.32-2.35%370,883
Nov 5, 202528.9930.6728.6030.2130.034.17%436,085
Nov 4, 202530.3730.4128.8729.0028.83-6.30%650,594
Nov 3, 202530.6831.4029.8230.9530.770.10%690,506
Oct 31, 202531.1731.4829.9430.9230.74-3.92%925,187
Oct 30, 202528.6535.1028.6432.1831.997.09%1,362,018
Oct 29, 202529.2030.3829.1030.0529.872.88%1,215,155
Oct 28, 202527.8030.2227.8029.2129.046.57%1,057,915
Oct 27, 202528.4928.8826.9927.4127.25-3.79%585,912
Oct 24, 202525.7428.8225.6628.4928.3212.30%941,884
Oct 23, 202524.7825.5824.7825.3725.222.88%294,932
Oct 22, 202524.6824.7224.2424.6624.51-0.48%311,394
Oct 21, 202524.6624.8024.2324.7824.630.77%161,782
Oct 20, 202524.6524.8024.4024.5924.440.41%228,308
Oct 17, 202524.3524.6523.9324.4924.340.16%202,164
Oct 16, 202524.7825.3024.3824.4524.30-1.33%210,644