Skip to main content
IC
Aecon Group Inc. (TSX:ARE)
Canada flag Canada · Delayed Price · Currency is CAD
18.68
+0.57 (3.15%)
May 12, 2025, 4:00 PM EDT

Aecon Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202518.5318.7218.3518.6818.683.15%237,646
May 9, 202518.2018.4118.0818.1118.11-0.66%317,900
May 8, 202517.9018.4917.6818.2318.232.01%430,312
May 7, 202517.5617.9417.4217.8717.872.06%314,000
May 6, 202517.4017.9317.4017.5117.51-0.34%293,826
May 5, 202517.2317.7617.1117.5717.571.80%224,300
May 2, 202517.1917.3816.8517.2617.261.53%277,180
May 1, 202516.2117.1116.1617.0017.005.33%743,321
Apr 30, 202515.9016.1515.6816.1416.141.45%301,341
Apr 29, 202515.9216.0315.7715.9115.910.06%251,110
Apr 28, 202515.3515.9915.3515.9015.903.25%492,618
Apr 25, 202515.7515.8915.2915.4015.40-1.72%763,529
Apr 24, 202516.0016.0015.2115.6715.67-9.84%1,675,200
Apr 23, 202517.3617.7017.2817.3817.381.82%296,500
Apr 22, 202517.3517.5517.0017.0717.070.65%325,100
Apr 21, 202517.2917.4816.9216.9616.96-2.19%397,429
Apr 17, 202517.4317.7617.2717.3417.340.76%341,500
Apr 16, 202516.9317.3616.9117.2117.210.94%867,100
Apr 15, 202516.7917.1816.6517.0517.051.55%687,900
Apr 14, 202517.2117.2216.5816.7916.79-1.00%271,742
Apr 11, 202516.6917.0316.5416.9616.961.98%291,200
Apr 10, 202517.5017.5516.5116.6316.63-6.63%442,604
Apr 9, 202516.0317.8216.0317.8117.819.67%563,400
Apr 8, 202516.8417.0916.0816.2416.24-1.64%555,300
Apr 7, 202515.9016.9215.8616.5116.51-0.96%441,400
Apr 4, 202516.9116.9316.4516.6716.67-2.80%383,700
Apr 3, 202517.1517.5216.9217.1517.15-1.78%470,728
Apr 2, 202516.6917.5916.6917.4617.463.07%493,035
Apr 1, 202516.8617.1316.3316.9416.94-514,529
Mar 31, 202516.7417.0016.3516.9416.940.95%695,440
Mar 28, 202517.1817.2216.5616.7816.78-2.27%803,400
Mar 27, 202517.5017.5017.0017.1717.17-2.22%379,100
Mar 26, 202517.8517.9717.4917.5617.56-0.96%337,416
Mar 25, 202517.8317.9717.7217.7317.73-0.45%427,200
Mar 24, 202517.6617.8417.6617.8117.811.08%665,540
Mar 21, 202517.7817.8717.3217.6217.62-2.22%526,542
Mar 20, 202518.0918.4717.9318.0217.83-2.01%453,400
Mar 19, 202517.8218.4717.8118.3918.202.79%357,342
Mar 18, 202518.0818.2117.7717.8917.70-0.56%521,912
Mar 17, 202517.8018.1417.7517.9917.801.01%803,500
Mar 14, 202517.2817.8817.1017.8117.623.55%518,528
Mar 13, 202517.7417.9017.0217.2017.02-2.93%794,430
Mar 12, 202518.2118.3817.6217.7217.53-1.83%663,800
Mar 11, 202518.2218.3317.8118.0517.860.11%643,100
Mar 10, 202518.3518.8118.0118.0317.840.39%972,909
Mar 7, 202518.4818.4817.4517.9617.77-3.91%1,381,504
Mar 6, 202520.3920.4518.1518.6918.49-16.08%1,516,629
Mar 5, 202522.5022.5922.0022.2722.040.91%346,533
Mar 4, 202522.0122.4920.0822.0721.84-0.99%471,700
Mar 3, 202522.8922.9022.1522.2922.05-1.11%362,027