Skip to main content
Aecon Group Inc. (TSX:ARE)
Canada flag Canada · Delayed Price · Currency is CAD
19.08
+0.24 (1.27%)
Jun 5, 2025, 4:00 PM EDT

Aecon Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202519.0019.3118.9719.1019.101.38%122,138
Jun 4, 202519.3019.3018.8118.8418.84-1.82%282,532
Jun 3, 202519.0219.4318.7519.1919.190.89%212,201
Jun 2, 202518.8619.1318.6319.0219.020.85%217,434
May 30, 202518.9118.9318.6518.8618.86-0.37%291,446
May 29, 202519.3519.3518.8518.9318.93-1.41%247,200
May 28, 202519.2419.4919.1219.2019.200.52%280,834
May 27, 202519.4619.5118.9719.1019.10-1.95%249,704
May 26, 202519.0319.5919.0319.4819.483.07%175,909
May 23, 202518.9119.0118.7218.9018.90-0.74%394,346
May 22, 202518.4019.2018.0519.0419.043.82%533,646
May 21, 202518.5118.6918.3018.3418.34-0.33%395,459
May 20, 202519.1919.4018.3818.4018.40-4.76%374,100
May 16, 202518.8219.4018.7519.3219.323.09%493,005
May 15, 202518.2218.9718.0518.7418.742.85%489,741
May 14, 202518.8018.8518.1818.2218.22-1.88%436,601
May 13, 202518.8019.0218.5618.5718.57-0.59%323,800
May 12, 202518.5318.7218.3518.6818.683.15%237,846
May 9, 202518.2018.4118.0818.1118.11-0.66%317,900
May 8, 202517.9018.4917.6818.2318.232.01%430,312
May 7, 202517.5617.9417.4217.8717.872.06%314,000
May 6, 202517.4017.9317.4017.5117.51-0.34%293,826
May 5, 202517.2317.7617.1117.5717.571.80%224,300
May 2, 202517.1917.3816.8517.2617.261.53%277,180
May 1, 202516.2117.1116.1617.0017.005.33%743,321
Apr 30, 202515.9016.1515.6816.1416.141.45%301,341
Apr 29, 202515.9216.0315.7715.9115.910.06%251,110
Apr 28, 202515.3515.9915.3515.9015.903.25%492,618
Apr 25, 202515.7515.8915.2915.4015.40-1.72%763,529
Apr 24, 202516.0016.0015.2115.6715.67-9.84%1,675,200
Apr 23, 202517.3617.7017.2817.3817.381.82%296,500
Apr 22, 202517.3517.5517.0017.0717.070.65%325,100
Apr 21, 202517.2917.4816.9216.9616.96-2.19%397,429
Apr 17, 202517.4317.7617.2717.3417.340.76%341,500
Apr 16, 202516.9317.3616.9117.2117.210.94%867,100
Apr 15, 202516.7917.1816.6517.0517.051.55%687,900
Apr 14, 202517.2117.2216.5816.7916.79-1.00%271,742
Apr 11, 202516.6917.0316.5416.9616.961.98%291,200
Apr 10, 202517.5017.5516.5116.6316.63-6.63%442,604
Apr 9, 202516.0317.8216.0317.8117.819.67%563,400
Apr 8, 202516.8417.0916.0816.2416.24-1.64%555,300
Apr 7, 202515.9016.9215.8616.5116.51-0.96%441,400
Apr 4, 202516.9116.9316.4516.6716.67-2.80%383,700
Apr 3, 202517.1517.5216.9217.1517.15-1.78%470,728
Apr 2, 202516.6917.5916.6917.4617.463.07%493,035
Apr 1, 202516.8617.1316.3316.9416.94-514,529
Mar 31, 202516.7417.0016.3516.9416.940.95%695,440
Mar 28, 202517.1817.2216.5616.7816.78-2.27%803,400
Mar 27, 202517.5017.5017.0017.1717.17-2.22%379,100
Mar 26, 202517.8517.9717.4917.5617.56-0.96%337,416