Skip to main content
logo
Aecon Group Inc. (TSX:ARE)
Canada flag Canada · Delayed Price · Currency is CAD
27.80
-0.07 (-0.25%)
At close: Dec 3, 2025

Aecon Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202528.0428.2727.5427.8027.80-0.25%206,738
Dec 2, 202528.4028.4427.5227.8727.87-1.31%353,178
Dec 1, 202527.2728.9426.8428.2428.243.52%619,257
Nov 28, 202527.2427.3426.8427.2827.280.70%155,368
Nov 27, 202527.3727.4426.8627.0927.09-0.62%170,465
Nov 26, 202526.4427.5626.4427.2627.262.91%569,711
Nov 25, 202525.7026.5025.4926.4926.493.44%303,485
Nov 24, 202525.7526.0225.2825.6125.610.31%398,531
Nov 21, 202525.8726.1225.0525.5325.53-0.47%392,959
Nov 20, 202527.1327.4725.6125.6525.65-4.47%403,131
Nov 19, 202525.8726.9225.8026.8526.853.95%382,247
Nov 18, 202525.4225.9025.0825.8325.831.61%384,557
Nov 17, 202526.3926.6825.3225.4225.42-3.60%664,052
Nov 14, 202526.2326.7526.1426.3726.37-0.57%330,614
Nov 13, 202527.2428.0526.3826.5226.52-3.11%548,191
Nov 12, 202528.5028.5027.1427.3727.37-3.66%723,167
Nov 11, 202528.6928.8528.0028.4128.41-0.53%378,180
Nov 10, 202529.4629.4628.4928.5628.56-1.92%420,323
Nov 7, 202529.3029.5028.4329.1229.12-1.29%333,070
Nov 6, 202530.0230.0329.3529.5029.50-2.35%370,883
Nov 5, 202528.9930.6728.6030.2130.214.17%436,085
Nov 4, 202530.3730.4128.8729.0029.00-6.30%650,594
Nov 3, 202530.6831.4029.8230.9530.950.10%690,506
Oct 31, 202531.1731.4829.9430.9230.92-3.92%925,187
Oct 30, 202528.6535.1028.6432.1832.187.09%1,362,018
Oct 29, 202529.2030.3829.1030.0530.052.88%1,215,155
Oct 28, 202527.8030.2227.8029.2129.216.57%1,057,915
Oct 27, 202528.4928.8826.9927.4127.41-3.79%585,912
Oct 24, 202525.7428.8225.6628.4928.4912.30%941,884
Oct 23, 202524.7825.5824.7825.3725.372.88%294,932
Oct 22, 202524.6824.7224.2424.6624.66-0.48%311,394
Oct 21, 202524.6624.8024.2324.7824.780.77%161,782
Oct 20, 202524.6524.8024.4024.5924.590.41%228,308
Oct 17, 202524.3524.6523.9324.4924.490.16%202,164
Oct 16, 202524.7825.3024.3824.4524.45-1.33%210,644
Oct 15, 202524.9725.8824.4824.7824.780.16%290,764
Oct 14, 202524.0624.9924.0624.7424.741.48%379,067
Oct 10, 202524.8625.2724.3024.3824.38-2.05%236,286
Oct 9, 202524.9725.4124.6424.8924.89-0.24%404,771
Oct 8, 202524.8925.2424.4524.9524.950.40%289,404
Oct 7, 202525.4125.4124.6924.8524.85-0.80%375,096
Oct 6, 202525.1025.5424.9025.0525.05-0.04%400,301
Oct 3, 202524.5725.1024.3525.0625.061.95%301,643
Oct 2, 202525.0125.2924.5124.5824.58-1.72%333,134
Oct 1, 202523.8525.1523.6625.0125.015.00%559,720
Sep 30, 202523.0023.9022.9123.8223.822.63%465,166
Sep 29, 202522.6523.2922.6523.2123.212.79%405,498
Sep 26, 202522.7922.8222.4222.5822.58-0.70%383,959
Sep 25, 202522.5422.7622.4022.7422.740.89%284,499
Sep 24, 202522.4922.9022.4022.5422.540.81%385,062