Aecon Group Inc. (TSX:ARE)
19.34
+0.59 (3.15%)
Aug 1, 2025, 4:00 PM EDT
Chimerix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 18, 2025 | 19.13 | 19.90 | 19.13 | 19.75 | 19.56 | 2.86% | 643,400 |
Jun 17, 2025 | 19.50 | 19.52 | 19.14 | 19.20 | 19.02 | -1.79% | 198,617 |
Jun 16, 2025 | 19.50 | 19.93 | 19.41 | 19.55 | 19.36 | 1.40% | 391,930 |
Jun 13, 2025 | 19.34 | 19.66 | 19.27 | 19.28 | 19.09 | -0.98% | 343,003 |
Jun 12, 2025 | 19.32 | 19.56 | 19.16 | 19.47 | 19.28 | 0.93% | 241,500 |
Jun 11, 2025 | 19.17 | 19.33 | 19.10 | 19.29 | 19.10 | 0.68% | 144,400 |
Jun 10, 2025 | 19.25 | 19.43 | 18.70 | 19.16 | 18.98 | -0.83% | 264,425 |
Jun 9, 2025 | 19.31 | 19.53 | 19.23 | 19.32 | 19.13 | 0.16% | 263,306 |
Jun 6, 2025 | 19.28 | 19.32 | 18.96 | 19.29 | 19.10 | 1.10% | 129,500 |
Jun 5, 2025 | 19.00 | 19.31 | 18.97 | 19.08 | 18.90 | 1.27% | 157,800 |
Jun 4, 2025 | 19.30 | 19.30 | 18.81 | 18.84 | 18.66 | -1.82% | 282,532 |
Jun 3, 2025 | 19.02 | 19.43 | 18.75 | 19.19 | 19.01 | 0.89% | 212,201 |
Jun 2, 2025 | 18.86 | 19.13 | 18.63 | 19.02 | 18.84 | 0.85% | 217,434 |
May 30, 2025 | 18.91 | 18.93 | 18.65 | 18.86 | 18.68 | -0.37% | 291,446 |
May 29, 2025 | 19.35 | 19.35 | 18.85 | 18.93 | 18.75 | -1.41% | 247,200 |
May 28, 2025 | 19.24 | 19.49 | 19.12 | 19.20 | 19.02 | 0.52% | 280,834 |
May 27, 2025 | 19.46 | 19.51 | 18.97 | 19.10 | 18.92 | -1.95% | 249,704 |
May 26, 2025 | 19.03 | 19.59 | 19.03 | 19.48 | 19.29 | 3.07% | 175,909 |
May 23, 2025 | 18.91 | 19.01 | 18.72 | 18.90 | 18.72 | -0.74% | 394,346 |