Aecon Group Inc. (TSX:ARE)
Canada · Delayed Price · Currency is CAD 22.58
-0.16 (-0.70%)
Sep 26, 2025, 4:00 PM EDT
Aecon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.79 | 22.82 | 22.42 | 22.58 | 22.58 | -0.70% | 383,959 |
| Sep 25, 2025 | 22.54 | 22.76 | 22.40 | 22.74 | 22.74 | 0.89% | 284,500 |
| Sep 24, 2025 | 22.49 | 22.90 | 22.40 | 22.54 | 22.54 | 0.81% | 385,100 |
| Sep 23, 2025 | 23.18 | 23.55 | 22.28 | 22.36 | 22.36 | -3.50% | 642,218 |
| Sep 22, 2025 | 23.16 | 23.35 | 23.01 | 23.17 | 23.17 | -1.07% | 244,800 |
| Sep 19, 2025 | 23.71 | 23.81 | 23.32 | 23.42 | 23.23 | -1.43% | 326,302 |
| Sep 18, 2025 | 23.78 | 23.92 | 23.60 | 23.76 | 23.57 | 0.51% | 233,109 |
| Sep 17, 2025 | 24.22 | 24.77 | 23.51 | 23.64 | 23.45 | -2.43% | 355,403 |
| Sep 16, 2025 | 24.10 | 24.25 | 23.81 | 24.23 | 24.03 | 0.54% | 385,000 |
| Sep 15, 2025 | 23.98 | 24.12 | 23.35 | 24.10 | 23.90 | 1.69% | 586,431 |
| Sep 12, 2025 | 23.83 | 23.86 | 23.40 | 23.70 | 23.51 | -0.67% | 429,848 |
| Sep 11, 2025 | 21.90 | 23.87 | 21.89 | 23.86 | 23.67 | 9.55% | 553,900 |
| Sep 10, 2025 | 21.04 | 21.82 | 21.04 | 21.78 | 21.60 | 3.76% | 331,000 |
| Sep 9, 2025 | 20.92 | 21.05 | 20.58 | 20.99 | 20.82 | 0.77% | 392,400 |
| Sep 8, 2025 | 21.45 | 21.45 | 20.80 | 20.83 | 20.66 | -1.56% | 395,915 |
| Sep 5, 2025 | 21.12 | 21.20 | 20.79 | 21.16 | 20.99 | 1.10% | 401,600 |
| Sep 4, 2025 | 20.50 | 21.16 | 20.49 | 20.93 | 20.76 | 2.60% | 302,700 |
| Sep 3, 2025 | 20.13 | 20.45 | 20.04 | 20.40 | 20.23 | 1.80% | 214,200 |
| Sep 2, 2025 | 20.07 | 20.19 | 19.81 | 20.04 | 19.88 | -1.81% | 369,100 |
| Aug 29, 2025 | 20.49 | 20.70 | 20.40 | 20.41 | 20.24 | -0.78% | 205,341 |
| Aug 28, 2025 | 20.44 | 20.71 | 20.36 | 20.57 | 20.40 | 0.69% | 288,000 |
| Aug 27, 2025 | 20.30 | 20.54 | 20.28 | 20.43 | 20.26 | - | 313,100 |
| Aug 26, 2025 | 20.27 | 20.56 | 20.25 | 20.43 | 20.26 | 0.69% | 207,100 |
| Aug 25, 2025 | 20.55 | 20.61 | 20.25 | 20.29 | 20.13 | -1.50% | 252,800 |
| Aug 22, 2025 | 20.28 | 20.70 | 20.28 | 20.60 | 20.43 | 1.23% | 299,600 |
| Aug 21, 2025 | 19.99 | 20.56 | 19.99 | 20.35 | 20.18 | 1.60% | 281,400 |
| Aug 20, 2025 | 20.07 | 20.36 | 19.99 | 20.03 | 19.87 | -0.30% | 327,100 |
| Aug 19, 2025 | 20.11 | 20.48 | 19.99 | 20.09 | 19.93 | -0.35% | 271,000 |
| Aug 18, 2025 | 20.10 | 20.39 | 20.06 | 20.16 | 20.00 | 0.05% | 334,312 |
| Aug 15, 2025 | 20.54 | 20.54 | 20.08 | 20.15 | 19.99 | -1.13% | 249,300 |
| Aug 14, 2025 | 20.65 | 20.70 | 20.25 | 20.38 | 20.21 | -1.83% | 357,100 |
| Aug 13, 2025 | 20.77 | 20.87 | 20.48 | 20.76 | 20.59 | 0.05% | 412,700 |
| Aug 12, 2025 | 20.50 | 20.85 | 20.40 | 20.75 | 20.58 | 0.73% | 472,829 |
| Aug 11, 2025 | 20.00 | 20.66 | 20.00 | 20.60 | 20.43 | 1.73% | 308,900 |
| Aug 8, 2025 | 19.84 | 20.39 | 19.84 | 20.25 | 20.09 | 0.75% | 284,424 |
| Aug 7, 2025 | 19.89 | 20.19 | 19.61 | 20.10 | 19.94 | 1.31% | 373,028 |
| Aug 6, 2025 | 19.23 | 19.90 | 19.11 | 19.84 | 19.68 | 3.66% | 380,942 |
| Aug 5, 2025 | 19.84 | 19.90 | 18.77 | 19.14 | 18.98 | -1.03% | 463,144 |
| Aug 1, 2025 | 18.12 | 19.63 | 17.06 | 19.34 | 19.18 | 3.15% | 724,635 |
| Jul 31, 2025 | 19.05 | 19.23 | 18.73 | 18.75 | 18.60 | -1.32% | 593,443 |
| Jul 30, 2025 | 18.88 | 19.16 | 18.62 | 19.00 | 18.85 | 0.64% | 460,900 |
| Jul 29, 2025 | 18.89 | 19.06 | 18.55 | 18.88 | 18.73 | -0.37% | 272,212 |
| Jul 28, 2025 | 19.01 | 19.17 | 18.82 | 18.95 | 18.80 | -0.99% | 318,416 |
| Jul 25, 2025 | 19.27 | 19.27 | 18.95 | 19.14 | 18.98 | 0.63% | 210,300 |
| Jul 24, 2025 | 19.41 | 19.45 | 18.95 | 19.02 | 18.87 | -2.41% | 290,100 |
| Jul 23, 2025 | 19.45 | 19.77 | 19.40 | 19.49 | 19.33 | 0.05% | 377,913 |
| Jul 22, 2025 | 19.61 | 19.71 | 19.28 | 19.48 | 19.32 | -0.97% | 346,300 |
| Jul 21, 2025 | 20.09 | 20.09 | 19.62 | 19.67 | 19.51 | -1.75% | 356,011 |
| Jul 18, 2025 | 20.32 | 20.34 | 19.97 | 20.02 | 19.86 | -0.99% | 180,933 |
| Jul 17, 2025 | 20.14 | 20.46 | 20.14 | 20.22 | 20.06 | -0.05% | 233,815 |