Aecon Group Inc. (TSX:ARE)
Canada
· Delayed Price · Currency is CAD 16.78
-0.39 (-2.27%)
Mar 28, 2025, 4:00 PM EST
Aecon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.18 | 17.22 | 16.56 | 16.78 | 16.78 | -2.27% | 803,397 |
| Mar 27, 2025 | 17.50 | 17.50 | 17.00 | 17.17 | 17.17 | -2.22% | 379,100 |
| Mar 26, 2025 | 17.85 | 17.97 | 17.49 | 17.56 | 17.56 | -0.96% | 337,416 |
| Mar 25, 2025 | 17.83 | 17.97 | 17.72 | 17.73 | 17.73 | -0.45% | 427,200 |
| Mar 24, 2025 | 17.66 | 17.84 | 17.66 | 17.81 | 17.81 | 1.08% | 665,540 |
| Mar 21, 2025 | 17.78 | 17.87 | 17.32 | 17.62 | 17.62 | -2.22% | 526,542 |
| Mar 20, 2025 | 18.09 | 18.47 | 17.93 | 18.02 | 17.83 | -2.01% | 453,400 |
| Mar 19, 2025 | 17.82 | 18.47 | 17.81 | 18.39 | 18.20 | 2.79% | 357,342 |
| Mar 18, 2025 | 18.08 | 18.21 | 17.77 | 17.89 | 17.70 | -0.56% | 521,912 |
| Mar 17, 2025 | 17.80 | 18.14 | 17.75 | 17.99 | 17.80 | 1.01% | 803,500 |
| Mar 14, 2025 | 17.28 | 17.88 | 17.10 | 17.81 | 17.62 | 3.55% | 518,528 |
| Mar 13, 2025 | 17.74 | 17.90 | 17.02 | 17.20 | 17.02 | -2.93% | 794,430 |
| Mar 12, 2025 | 18.21 | 18.38 | 17.62 | 17.72 | 17.53 | -1.83% | 663,800 |
| Mar 11, 2025 | 18.22 | 18.33 | 17.81 | 18.05 | 17.86 | 0.11% | 643,100 |
| Mar 10, 2025 | 18.35 | 18.81 | 18.01 | 18.03 | 17.84 | 0.39% | 972,909 |
| Mar 7, 2025 | 18.48 | 18.48 | 17.45 | 17.96 | 17.77 | -3.91% | 1,381,504 |
| Mar 6, 2025 | 20.39 | 20.45 | 18.15 | 18.69 | 18.49 | -16.08% | 1,516,629 |
| Mar 5, 2025 | 22.50 | 22.59 | 22.00 | 22.27 | 22.04 | 0.91% | 346,533 |
| Mar 4, 2025 | 22.01 | 22.49 | 20.08 | 22.07 | 21.84 | -0.99% | 471,700 |
| Mar 3, 2025 | 22.89 | 22.90 | 22.15 | 22.29 | 22.05 | -1.11% | 362,027 |
| Feb 28, 2025 | 23.07 | 23.07 | 22.34 | 22.54 | 22.30 | -2.04% | 680,800 |
| Feb 27, 2025 | 23.45 | 23.90 | 22.99 | 23.01 | 22.77 | -1.88% | 192,900 |
| Feb 26, 2025 | 23.14 | 23.77 | 23.11 | 23.45 | 23.20 | 1.34% | 251,500 |
| Feb 25, 2025 | 22.99 | 23.41 | 22.91 | 23.14 | 22.90 | - | 212,624 |
| Feb 24, 2025 | 23.09 | 23.40 | 22.75 | 23.14 | 22.90 | -0.26% | 241,838 |
| Feb 21, 2025 | 23.00 | 23.78 | 23.00 | 23.20 | 22.96 | 0.65% | 473,500 |
| Feb 20, 2025 | 23.38 | 23.38 | 22.98 | 23.05 | 22.81 | -2.33% | 376,600 |
| Feb 19, 2025 | 23.24 | 23.67 | 22.97 | 23.60 | 23.35 | 2.52% | 326,943 |
| Feb 18, 2025 | 23.13 | 23.30 | 22.98 | 23.02 | 22.78 | -1.16% | 627,100 |
| Feb 14, 2025 | 23.48 | 23.52 | 23.12 | 23.29 | 23.04 | -0.38% | 188,100 |
| Feb 13, 2025 | 23.71 | 23.71 | 23.16 | 23.38 | 23.13 | -0.55% | 227,304 |
| Feb 12, 2025 | 23.48 | 23.67 | 23.26 | 23.51 | 23.26 | -1.01% | 297,739 |
| Feb 11, 2025 | 24.05 | 24.17 | 23.70 | 23.75 | 23.50 | -1.12% | 310,746 |
| Feb 10, 2025 | 23.89 | 24.12 | 23.76 | 24.02 | 23.77 | 0.33% | 353,600 |
| Feb 7, 2025 | 24.11 | 24.30 | 23.88 | 23.94 | 23.69 | -1.32% | 317,900 |
| Feb 6, 2025 | 24.20 | 24.69 | 24.16 | 24.26 | 24.00 | -0.41% | 314,000 |
| Feb 5, 2025 | 23.92 | 24.50 | 23.61 | 24.36 | 24.10 | 2.65% | 278,100 |
| Feb 4, 2025 | 23.80 | 24.04 | 23.40 | 23.73 | 23.48 | 0.42% | 462,900 |
| Feb 3, 2025 | 23.03 | 23.92 | 23.01 | 23.63 | 23.38 | -1.38% | 680,830 |
| Jan 31, 2025 | 24.50 | 24.68 | 23.68 | 23.96 | 23.71 | -2.72% | 1,818,621 |
| Jan 30, 2025 | 25.47 | 25.80 | 24.61 | 24.63 | 24.37 | -2.46% | 413,300 |
| Jan 29, 2025 | 25.18 | 26.12 | 25.01 | 25.25 | 24.98 | 1.00% | 297,000 |
| Jan 28, 2025 | 25.75 | 26.04 | 24.46 | 25.00 | 24.74 | -2.87% | 409,000 |
| Jan 27, 2025 | 26.79 | 27.31 | 25.72 | 25.74 | 25.47 | -4.81% | 521,300 |
| Jan 24, 2025 | 27.09 | 27.39 | 26.66 | 27.04 | 26.75 | -0.29% | 342,400 |
| Jan 23, 2025 | 25.18 | 27.56 | 25.17 | 27.12 | 26.83 | 7.28% | 768,900 |
| Jan 22, 2025 | 24.47 | 25.39 | 24.46 | 25.28 | 25.01 | 3.52% | 224,100 |
| Jan 21, 2025 | 24.25 | 24.64 | 24.25 | 24.42 | 24.16 | 0.08% | 186,400 |
| Jan 20, 2025 | 24.47 | 24.52 | 24.09 | 24.40 | 24.14 | -0.45% | 67,524 |
| Jan 17, 2025 | 24.30 | 24.68 | 24.23 | 24.51 | 24.25 | 1.07% | 388,222 |