Skip to main content
Aecon Group Inc. (TSX:ARE)
Canada flag Canada · Delayed Price · Currency is CAD
23.20
+0.15 (0.65%)
Feb 21, 2025, 4:00 PM EST

Aecon Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.0023.7823.0023.2023.200.65%464,953
Feb 20, 202523.3823.3822.9823.0523.05-2.33%376,600
Feb 19, 202523.2423.6722.9723.6023.602.52%326,943
Feb 18, 202523.1323.3022.9823.0223.02-1.16%627,100
Feb 14, 202523.4823.5223.1223.2923.29-0.38%188,100
Feb 13, 202523.7123.7123.1623.3823.38-0.55%227,304
Feb 12, 202523.4823.6723.2623.5123.51-1.01%297,739
Feb 11, 202524.0524.1723.7023.7523.75-1.12%310,746
Feb 10, 202523.8924.1223.7624.0224.020.33%353,600
Feb 7, 202524.1124.3023.8823.9423.94-1.32%317,900
Feb 6, 202524.2024.6924.1624.2624.26-0.41%314,000
Feb 5, 202523.9224.5023.6124.3624.362.65%278,100
Feb 4, 202523.8024.0423.4023.7323.730.42%462,900
Feb 3, 202523.0323.9223.0123.6323.63-1.38%680,830
Jan 31, 202524.5024.6823.6823.9623.96-2.72%1,818,621
Jan 30, 202525.4725.8024.6124.6324.63-2.46%413,300
Jan 29, 202525.1826.1225.0125.2525.251.00%297,000
Jan 28, 202525.7526.0424.4625.0025.00-2.87%409,000
Jan 27, 202526.7927.3125.7225.7425.74-4.81%521,300
Jan 24, 202527.0927.3926.6627.0427.04-0.29%342,400
Jan 23, 202525.1827.5625.1727.1227.127.28%768,900
Jan 22, 202524.4725.3924.4625.2825.283.52%224,100
Jan 21, 202524.2524.6424.2524.4224.420.08%186,400
Jan 20, 202524.4724.5224.0924.4024.40-0.45%67,524
Jan 17, 202524.3024.6824.2324.5124.511.07%388,222
Jan 16, 202524.3524.5623.9124.2524.25-0.21%395,200
Jan 15, 202524.3524.5224.0524.3024.300.08%288,103
Jan 14, 202524.8525.1424.1924.2824.28-2.33%403,600
Jan 13, 202524.7025.0024.6024.8624.86-0.28%220,448
Jan 10, 202525.0225.1524.4124.9324.93-1.03%278,203
Jan 9, 202525.1525.2924.8225.1925.19-0.24%141,635
Jan 8, 202525.3825.5725.1525.2525.25-0.47%287,830
Jan 7, 202525.1225.4524.6625.3725.37-0.51%472,342
Jan 6, 202527.1027.3425.3725.5025.50-5.73%530,309
Jan 3, 202527.3727.4626.9827.0527.05-0.66%215,328
Jan 2, 202527.4027.5526.9227.2327.230.04%221,922
Dec 31, 202426.9827.2426.9127.2227.220.85%210,400
Dec 30, 202427.0327.3126.7626.9926.99-1.06%259,800
Dec 27, 202426.9327.3726.8627.2827.28-0.44%220,022
Dec 24, 202427.0027.4026.7927.4027.400.85%84,030
Dec 23, 202427.1827.3626.8727.1726.98-0.11%232,431
Dec 20, 202426.7327.5526.7327.2027.010.29%1,844,433
Dec 19, 202426.5127.2426.4727.1226.933.35%453,500
Dec 18, 202426.4526.8026.2226.2426.06-1.24%220,421
Dec 17, 202426.6327.0726.1726.5726.38-0.86%329,600
Dec 16, 202426.9927.1826.7226.8026.61-0.85%298,100
Dec 13, 202426.7927.2326.7927.0326.841.01%322,700
Dec 12, 202426.5126.9026.2826.7626.570.64%378,800
Dec 11, 202427.0027.1326.5326.5926.40-1.41%310,335
Dec 10, 202426.9727.3126.8826.9726.78-0.55%307,400
Dec 9, 202427.8227.9726.8527.1226.93-3.28%366,245
Dec 6, 202427.7728.4127.7428.0427.84-0.21%303,700
Dec 5, 202427.6728.3527.0328.1027.901.26%494,000
Dec 4, 202426.7628.3526.2127.7527.56-0.89%643,800
Dec 3, 202428.6528.8027.7528.0027.80-2.27%508,511
Dec 2, 202428.8729.6328.6328.6528.45-0.45%367,000
Nov 29, 202429.2429.2428.6328.7828.58-0.83%156,703
Nov 28, 202428.6129.0928.4329.0228.821.33%81,900
Nov 27, 202429.1629.4128.6328.6428.44-3.05%222,824
Nov 26, 202429.5629.6028.9429.5429.331.44%254,800
Nov 25, 202429.1029.7029.0529.1228.92-0.14%448,000
Nov 22, 202428.7529.2028.3229.1628.960.90%232,449
Nov 21, 202429.0029.3528.7528.9028.70-0.03%318,709
Nov 20, 202429.1129.1428.8128.9128.71-0.65%198,634
Nov 19, 202428.5229.2128.5229.1028.901.11%196,837
Nov 18, 202428.8729.3528.5428.7828.58-0.42%267,500
Nov 15, 202429.0729.3528.6828.9028.70-0.79%301,000
Nov 14, 202427.9429.6127.9429.1328.934.07%337,300
Nov 13, 202428.0328.2227.8227.9927.79-0.04%146,448
Nov 12, 202428.1528.4227.6028.0027.80-1.03%304,800
Nov 11, 202428.2828.6727.9828.2928.090.39%293,140
Nov 8, 202428.6029.0428.1528.1827.98-3.06%232,600
Nov 7, 202428.9729.5028.6229.0728.870.76%307,600
Nov 6, 202428.8629.1627.3428.8528.650.87%455,300
Nov 5, 202428.4028.7928.1328.6028.400.03%212,900
Nov 4, 202427.3328.6327.3028.5928.393.89%751,400
Nov 1, 202423.5027.6123.2827.5227.3318.67%1,298,700
Oct 31, 202422.9723.2522.8623.1923.030.56%175,939
Oct 30, 202422.9523.1422.9023.0622.900.44%159,300
Oct 29, 202422.7723.0622.6722.9622.801.19%204,700
Oct 28, 202422.5522.7322.4522.6922.530.84%171,000
Oct 25, 202422.4922.6922.3822.5022.34-0.18%123,118
Oct 24, 202422.2122.6522.2122.5422.381.17%141,700
Oct 23, 202422.1422.3922.0522.2822.12-0.09%240,535
Oct 22, 202422.4422.7222.1922.3022.14-0.98%172,200
Oct 21, 202422.7022.9022.4522.5222.36-1.49%176,913
Oct 18, 202422.9123.1622.7922.8622.70-0.17%200,900
Oct 17, 202422.9223.2022.8722.9022.740.31%350,500
Oct 16, 202422.4923.0722.4622.8322.671.51%308,300
Oct 15, 202422.7622.8622.2822.4922.33-0.97%280,928
Oct 11, 202422.4722.7922.4722.7122.551.16%273,000
Oct 10, 202422.0922.5321.9522.4522.291.54%282,700
Oct 9, 202421.7522.1221.6722.1121.961.28%200,100
Oct 8, 202421.6321.8721.5721.8321.680.18%149,940
Oct 7, 202421.8621.8621.5621.7921.64-0.46%162,210
Oct 4, 202421.7422.0621.6421.8921.741.81%320,800
Oct 3, 202421.1421.7920.9921.5021.352.38%313,400
Oct 2, 202421.0121.1920.9121.0020.85-0.33%165,200
Oct 1, 202420.8321.0820.7721.0720.920.72%228,800
Sep 30, 202420.7520.9320.7220.9220.770.67%143,122