Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	44.03	45.80	44.03	45.57	45.57	2.22%	288,851
Jun 3, 2026	44.90	45.17	44.06	44.58	44.58	-1.07%	238,061
Jun 2, 2026	44.60	45.58	44.30	45.06	45.06	0.92%	261,128
Jun 1, 2026	44.55	45.02	43.77	44.65	44.65	-0.93%	200,425
May 29, 2026	45.05	45.44	44.40	45.07	45.07	-0.27%	480,757
May 28, 2026	46.12	46.75	44.74	45.19	45.19	-2.29%	412,809
May 27, 2026	46.51	47.04	46.04	46.25	46.25	-0.32%	304,998
May 26, 2026	45.48	46.55	44.99	46.40	46.40	2.02%	302,721
May 25, 2026	45.62	46.19	45.27	45.48	45.48	0.49%	163,263
May 22, 2026	45.61	46.30	45.13	45.26	45.26	-0.11%	415,529
May 21, 2026	46.40	46.79	44.71	45.31	45.31	-2.54%	952,483
May 20, 2026	48.34	48.72	46.43	46.49	46.49	-3.73%	542,720
May 19, 2026	50.19	50.35	48.09	48.29	48.29	-4.81%	529,692
May 15, 2026	49.26	50.75	49.26	50.73	50.73	1.93%	569,927
May 14, 2026	50.04	51.14	49.19	49.77	49.77	-0.16%	556,859
May 13, 2026	50.83	51.57	48.57	49.85	49.85	-0.46%	406,050
May 12, 2026	52.86	53.11	49.66	50.08	50.08	-5.51%	881,015
May 11, 2026	53.02	53.67	52.00	53.00	53.00	-0.08%	405,079
May 8, 2026	55.22	55.66	52.64	53.04	53.04	-3.70%	597,132
May 7, 2026	56.41	57.72	54.47	55.08	55.08	-3.11%	776,530
May 6, 2026	55.07	56.98	54.83	56.85	56.85	3.38%	667,605
May 5, 2026	54.47	56.08	53.53	54.99	54.99	0.95%	607,313
May 4, 2026	51.88	55.09	51.48	54.47	54.47	5.24%	773,834
May 1, 2026	49.98	52.38	49.80	51.76	51.76	3.60%	398,447
Apr 30, 2026	50.08	50.59	47.80	49.96	49.96	-0.02%	776,277
Apr 29, 2026	48.00	52.90	47.23	49.97	49.97	3.89%	1,032,925
Apr 28, 2026	48.86	48.91	47.90	48.10	48.10	-2.10%	587,804
Apr 27, 2026	48.09	49.34	47.98	49.13	49.13	3.32%	946,944
Apr 24, 2026	47.77	48.11	47.07	47.55	47.55	0.08%	389,619
Apr 23, 2026	46.68	47.71	46.68	47.51	47.51	2.24%	356,622
Apr 22, 2026	46.26	46.72	45.68	46.47	46.47	1.55%	313,324
Apr 21, 2026	46.07	46.84	45.75	45.76	45.76	-0.85%	250,451
Apr 20, 2026	46.49	46.75	45.78	46.15	46.15	-1.18%	212,794
Apr 17, 2026	46.86	46.99	46.24	46.70	46.70	0.80%	317,706
Apr 16, 2026	46.59	47.10	46.20	46.33	46.33	-0.86%	178,771
Apr 15, 2026	46.41	46.89	45.77	46.73	46.73	0.21%	414,629
Apr 14, 2026	46.25	46.63	46.13	46.63	46.63	1.06%	377,994
Apr 13, 2026	46.22	47.12	45.85	46.14	46.14	0.30%	273,008
Apr 10, 2026	45.74	46.03	45.25	46.00	46.00	0.77%	526,000
Apr 9, 2026	43.78	45.89	43.78	45.65	45.65	4.89%	639,978
Apr 8, 2026	43.26	43.52	42.50	43.52	43.52	3.55%	232,782
Apr 7, 2026	43.03	43.03	41.69	42.03	42.03	-1.71%	212,541
Apr 6, 2026	42.84	43.22	42.49	42.76	42.76	0.26%	231,198
Apr 2, 2026	41.59	43.07	41.22	42.65	42.65	1.07%	323,292
Apr 1, 2026	42.16	43.10	41.68	42.20	42.20	0.93%	706,476
Mar 31, 2026	41.94	42.27	41.16	41.81	41.81	0.92%	661,512
Mar 30, 2026	41.72	42.22	40.85	41.43	41.43	-0.86%	489,457
Mar 27, 2026	41.67	42.21	40.49	41.79	41.79	-0.74%	551,307
Mar 26, 2026	42.86	43.66	42.01	42.10	42.10	-3.75%	784,926
Mar 25, 2026	43.15	44.71	42.93	43.74	43.74	3.01%	459,525