Skip to main content
logo
Aecon Group Inc. (TSX:ARE)
Canada flag Canada · Delayed Price · Currency is CAD
29.12
-0.38 (-1.29%)
Nov 7, 2025, 4:00 PM EST

Aecon Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202529.3029.5028.4329.1229.12-1.29%333,100
Nov 6, 202530.0230.0329.3529.5029.50-2.35%370,900
Nov 5, 202528.9930.6728.6030.2130.214.17%436,100
Nov 4, 202530.3730.4128.8729.0029.00-6.30%650,600
Nov 3, 202530.6831.4029.8230.9530.950.10%690,506
Oct 31, 202531.1731.4829.9430.9230.92-3.92%925,200
Oct 30, 202528.6535.1028.6432.1832.187.09%1,362,018
Oct 29, 202529.2030.3829.1030.0530.052.88%1,215,200
Oct 28, 202527.8030.2227.8029.2129.216.57%1,057,915
Oct 27, 202528.4928.8826.9927.4127.41-3.79%585,912
Oct 24, 202525.7428.8225.6628.4928.4912.30%941,900
Oct 23, 202524.7825.5824.7825.3725.372.88%294,932
Oct 22, 202524.6824.7224.2424.6624.66-0.48%311,400
Oct 21, 202524.6624.8024.2324.7824.780.77%161,800
Oct 20, 202524.6524.8024.4024.5924.590.41%228,308
Oct 17, 202524.3524.6523.9324.4924.490.16%202,200
Oct 16, 202524.7825.3024.3824.4524.45-1.33%210,644
Oct 15, 202524.9725.8824.4824.7824.780.16%290,800
Oct 14, 202524.0624.9924.0624.7424.741.48%379,100
Oct 10, 202524.8625.2724.3024.3824.38-2.05%236,300
Oct 9, 202524.9725.4124.6424.8924.89-0.24%404,800
Oct 8, 202524.8925.2424.4524.9524.950.40%289,404
Oct 7, 202525.4125.4124.6924.8524.85-0.80%375,100
Oct 6, 202525.1025.5424.9025.0525.05-0.04%400,301
Oct 3, 202524.5725.1024.3525.0625.061.95%301,643
Oct 2, 202525.0125.2924.5124.5824.58-1.72%333,134
Oct 1, 202523.8525.1523.6625.0125.015.00%559,720
Sep 30, 202523.0023.9022.9123.8223.822.63%465,200
Sep 29, 202522.6523.2922.6523.2123.212.79%405,500
Sep 26, 202522.7922.8222.4222.5822.58-0.70%384,000
Sep 25, 202522.5422.7622.4022.7422.740.89%284,500
Sep 24, 202522.4922.9022.4022.5422.540.81%385,100
Sep 23, 202523.1823.5522.2822.3622.36-3.50%642,218
Sep 22, 202523.1623.3523.0123.1723.17-1.07%244,800
Sep 19, 202523.7123.8123.3223.4223.23-1.43%326,302
Sep 18, 202523.7823.9223.6023.7623.570.51%233,109
Sep 17, 202524.2224.7723.5123.6423.45-2.43%355,403
Sep 16, 202524.1024.2523.8124.2324.030.54%385,000
Sep 15, 202523.9824.1223.3524.1023.901.69%586,431
Sep 12, 202523.8323.8623.4023.7023.51-0.67%429,848
Sep 11, 202521.9023.8721.8923.8623.679.55%553,900
Sep 10, 202521.0421.8221.0421.7821.603.76%331,000
Sep 9, 202520.9221.0520.5820.9920.820.77%392,400
Sep 8, 202521.4521.4520.8020.8320.66-1.56%395,915
Sep 5, 202521.1221.2020.7921.1620.991.10%401,600
Sep 4, 202520.5021.1620.4920.9320.762.60%302,700
Sep 3, 202520.1320.4520.0420.4020.231.80%214,200
Sep 2, 202520.0720.1919.8120.0419.88-1.81%369,100
Aug 29, 202520.4920.7020.4020.4120.24-0.78%205,341
Aug 28, 202520.4420.7120.3620.5720.400.69%288,000