Aecon Group Inc. (TSX:ARE)
Canada
· Delayed Price · Currency is CAD 17.38
+0.31 (1.82%)
Apr 23, 2025, 4:00 PM EDT
Aecon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.36 | 17.70 | 17.28 | 17.38 | 17.38 | 1.82% | 296,472 |
| Apr 22, 2025 | 17.35 | 17.55 | 17.00 | 17.07 | 17.07 | 0.65% | 325,100 |
| Apr 21, 2025 | 17.29 | 17.48 | 16.92 | 16.96 | 16.96 | -2.19% | 397,429 |
| Apr 17, 2025 | 17.43 | 17.76 | 17.27 | 17.34 | 17.34 | 0.76% | 341,500 |
| Apr 16, 2025 | 16.93 | 17.36 | 16.91 | 17.21 | 17.21 | 0.94% | 867,100 |
| Apr 15, 2025 | 16.79 | 17.18 | 16.65 | 17.05 | 17.05 | 1.55% | 687,900 |
| Apr 14, 2025 | 17.21 | 17.22 | 16.58 | 16.79 | 16.79 | -1.00% | 271,742 |
| Apr 11, 2025 | 16.69 | 17.03 | 16.54 | 16.96 | 16.96 | 1.98% | 291,200 |
| Apr 10, 2025 | 17.50 | 17.55 | 16.51 | 16.63 | 16.63 | -6.63% | 442,604 |
| Apr 9, 2025 | 16.03 | 17.82 | 16.03 | 17.81 | 17.81 | 9.67% | 563,400 |
| Apr 8, 2025 | 16.84 | 17.09 | 16.08 | 16.24 | 16.24 | -1.64% | 555,300 |
| Apr 7, 2025 | 15.90 | 16.92 | 15.86 | 16.51 | 16.51 | -0.96% | 441,400 |
| Apr 4, 2025 | 16.91 | 16.93 | 16.45 | 16.67 | 16.67 | -2.80% | 383,700 |
| Apr 3, 2025 | 17.15 | 17.52 | 16.92 | 17.15 | 17.15 | -1.78% | 470,728 |
| Apr 2, 2025 | 16.69 | 17.59 | 16.69 | 17.46 | 17.46 | 3.07% | 493,035 |
| Apr 1, 2025 | 16.86 | 17.13 | 16.33 | 16.94 | 16.94 | - | 514,529 |
| Mar 31, 2025 | 16.74 | 17.00 | 16.35 | 16.94 | 16.94 | 0.95% | 695,440 |
| Mar 28, 2025 | 17.18 | 17.22 | 16.56 | 16.78 | 16.78 | -2.27% | 803,400 |
| 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 |