Aecon Group Inc. (TSX:ARE)
Canada · Delayed Price · Currency is CAD 20.41
-0.16 (-0.78%)
Aug 29, 2025, 4:00 PM EDT
Aecon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.49 | 20.70 | 20.40 | 20.41 | 20.41 | -0.78% | 202,041 |
| Aug 28, 2025 | 20.44 | 20.71 | 20.36 | 20.57 | 20.57 | 0.69% | 288,000 |
| Aug 27, 2025 | 20.30 | 20.54 | 20.28 | 20.43 | 20.43 | - | 313,100 |
| Aug 26, 2025 | 20.27 | 20.56 | 20.25 | 20.43 | 20.43 | 0.69% | 207,100 |
| Aug 25, 2025 | 20.55 | 20.61 | 20.25 | 20.29 | 20.29 | -1.50% | 252,800 |
| Aug 22, 2025 | 20.28 | 20.70 | 20.28 | 20.60 | 20.60 | 1.23% | 299,600 |
| Aug 21, 2025 | 19.99 | 20.56 | 19.99 | 20.35 | 20.35 | 1.60% | 281,400 |
| Aug 20, 2025 | 20.07 | 20.36 | 19.99 | 20.03 | 20.03 | -0.30% | 327,100 |
| Aug 19, 2025 | 20.11 | 20.48 | 19.99 | 20.09 | 20.09 | -0.35% | 271,000 |
| Aug 18, 2025 | 20.10 | 20.39 | 20.06 | 20.16 | 20.16 | 0.05% | 334,312 |
| Aug 15, 2025 | 20.54 | 20.54 | 20.08 | 20.15 | 20.15 | -1.13% | 249,300 |
| Aug 14, 2025 | 20.65 | 20.70 | 20.25 | 20.38 | 20.38 | -1.83% | 357,100 |
| Aug 13, 2025 | 20.77 | 20.87 | 20.48 | 20.76 | 20.76 | 0.05% | 412,700 |
| Aug 12, 2025 | 20.50 | 20.85 | 20.40 | 20.75 | 20.75 | 0.73% | 472,829 |
| Aug 11, 2025 | 20.00 | 20.66 | 20.00 | 20.60 | 20.60 | 1.73% | 308,900 |
| Aug 8, 2025 | 19.84 | 20.39 | 19.84 | 20.25 | 20.25 | 0.75% | 284,424 |
| Aug 7, 2025 | 19.89 | 20.19 | 19.61 | 20.10 | 20.10 | 1.31% | 373,028 |
| Aug 6, 2025 | 19.23 | 19.90 | 19.11 | 19.84 | 19.84 | 3.66% | 380,942 |
| Aug 5, 2025 | 19.84 | 19.90 | 18.77 | 19.14 | 19.14 | -1.03% | 463,144 |
| Aug 1, 2025 | 18.12 | 19.63 | 17.06 | 19.34 | 19.34 | 3.15% | 724,635 |
| Jul 31, 2025 | 19.05 | 19.23 | 18.73 | 18.75 | 18.75 | -1.32% | 593,443 |
| Jul 30, 2025 | 18.88 | 19.16 | 18.62 | 19.00 | 19.00 | 0.64% | 460,900 |
| Jul 29, 2025 | 18.89 | 19.06 | 18.55 | 18.88 | 18.88 | -0.37% | 272,212 |
| Jul 28, 2025 | 19.01 | 19.17 | 18.82 | 18.95 | 18.95 | -0.99% | 318,416 |
| Jul 25, 2025 | 19.27 | 19.27 | 18.95 | 19.14 | 19.14 | 0.63% | 210,300 |
| Jul 24, 2025 | 19.41 | 19.45 | 18.95 | 19.02 | 19.02 | -2.41% | 290,100 |
| Jul 23, 2025 | 19.45 | 19.77 | 19.40 | 19.49 | 19.49 | 0.05% | 377,913 |
| Jul 22, 2025 | 19.61 | 19.71 | 19.28 | 19.48 | 19.48 | -0.97% | 346,300 |
| Jul 21, 2025 | 20.09 | 20.09 | 19.62 | 19.67 | 19.67 | -1.75% | 356,011 |
| Jul 18, 2025 | 20.32 | 20.34 | 19.97 | 20.02 | 20.02 | -0.99% | 180,933 |
| Jul 17, 2025 | 20.14 | 20.46 | 20.14 | 20.22 | 20.22 | -0.05% | 233,815 |
| Jul 16, 2025 | 20.74 | 20.75 | 20.01 | 20.23 | 20.23 | 0.20% | 297,838 |
| Jul 15, 2025 | 20.77 | 20.80 | 20.18 | 20.19 | 20.19 | -2.27% | 232,000 |
| Jul 14, 2025 | 20.48 | 20.68 | 20.39 | 20.66 | 20.66 | 0.73% | 327,100 |
| Jul 11, 2025 | 20.70 | 20.99 | 20.38 | 20.51 | 20.51 | -1.72% | 224,247 |
| Jul 10, 2025 | 21.09 | 21.19 | 20.82 | 20.87 | 20.87 | -0.81% | 168,837 |
| Jul 9, 2025 | 20.71 | 21.11 | 20.61 | 21.04 | 21.04 | 2.43% | 351,600 |
| Jul 8, 2025 | 20.64 | 20.72 | 20.23 | 20.54 | 20.54 | 0.34% | 371,500 |
| Jul 7, 2025 | 20.71 | 20.88 | 20.44 | 20.47 | 20.47 | -1.40% | 286,914 |
| Jul 4, 2025 | 20.46 | 20.77 | 20.45 | 20.76 | 20.76 | 1.17% | 105,620 |
| Jul 3, 2025 | 20.60 | 20.70 | 20.45 | 20.52 | 20.52 | -0.19% | 136,800 |
| Jul 2, 2025 | 20.93 | 20.93 | 20.37 | 20.56 | 20.56 | -0.05% | 326,917 |
| Jun 30, 2025 | 20.55 | 20.88 | 20.35 | 20.57 | 20.57 | 0.34% | 337,000 |
| Jun 27, 2025 | 20.24 | 20.87 | 20.22 | 20.50 | 20.50 | 1.74% | 566,701 |
| Jun 26, 2025 | 20.25 | 20.50 | 19.88 | 20.15 | 20.15 | 0.85% | 270,500 |
| Jun 25, 2025 | 19.81 | 20.15 | 19.65 | 19.98 | 19.98 | 1.01% | 417,800 |
| Jun 24, 2025 | 19.70 | 19.90 | 19.51 | 19.78 | 19.78 | -0.05% | 404,026 |
| Jun 23, 2025 | 19.64 | 19.92 | 19.51 | 19.79 | 19.79 | 0.05% | 429,400 |
| Jun 20, 2025 | 20.14 | 20.23 | 19.70 | 19.78 | 19.59 | -2.08% | 543,527 |
| Jun 19, 2025 | 19.74 | 20.32 | 19.72 | 20.20 | 20.01 | 2.28% | 470,136 |