Aecon Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	18.200	18.330	18.000	18.050	15.103	117,625
2024-08-21	18.110	18.430	18.110	18.300	15.312	185,082
2024-08-20	17.900	18.170	17.820	18.150	15.187	156,227
2024-08-19	17.800	18.060	17.800	17.930	15.003	203,908
2024-08-16	17.940	18.060	17.740	17.890	14.969	195,894
2024-08-15	17.850	17.960	17.590	17.890	14.969	179,094
2024-08-14	17.610	17.840	17.330	17.800	14.894	153,410
2024-08-13	17.330	17.760	17.150	17.750	14.852	248,323
2024-08-12	17.550	17.560	17.240	17.330	14.501	151,172
2024-08-09	17.530	17.610	17.000	17.540	14.676	285,303
2024-08-08	17.350	17.680	17.180	17.670	14.785	443,960
2024-08-07	17.100	17.470	16.960	17.200	14.392	459,413
2024-08-06	16.010	17.240	15.940	17.080	14.291	559,536
2024-08-02	16.420	16.550	16.090	16.550	13.848	240,411
2024-08-01	16.830	16.890	16.530	16.650	13.932	325,119
2024-07-31	16.760	16.880	16.500	16.830	14.082	630,953
2024-07-30	16.220	16.765	15.960	16.730	13.999	330,104
2024-07-29	15.900	16.780	15.810	16.190	13.547	509,895
2024-07-26	15.240	15.860	15.140	15.630	13.078	751,626
2024-07-25	13.750	15.140	13.030	14.800	12.384	813,800
2024-07-24	14.620	14.710	14.170	14.190	11.873	270,589
2024-07-23	14.710	14.820	14.610	14.670	12.275	208,343
2024-07-22	14.810	14.940	14.720	14.750	12.342	164,812
2024-07-19	14.560	14.810	14.520	14.750	12.342	159,967
2024-07-18	14.660	14.830	14.410	14.440	12.082	279,281
2024-07-17	14.810	14.875	14.470	14.590	12.208	300,600
2024-07-16	14.970	15.040	14.630	14.850	12.425	210,914
2024-07-15	14.790	14.900	14.680	14.870	12.442	137,255
2024-07-12	14.690	14.900	14.630	14.720	12.317	354,855
2024-07-11	14.760	14.780	14.405	14.670	12.275	250,739
2024-07-10	14.520	14.850	14.495	14.710	12.308	222,295
2024-07-09	14.500	14.560	14.230	14.510	12.141	182,798
2024-07-08	14.070	14.560	14.070	14.560	12.183	359,537
2024-07-05	14.550	14.590	14.010	14.020	11.731	299,906
2024-07-04	14.470	14.840	14.420	14.590	12.208	210,909
2024-07-03	14.010	14.610	14.010	14.500	12.133	534,628
2024-07-02	16.000	16.000	13.840	14.010	11.723	1,527,859
2024-06-28	16.960	17.080	16.660	16.980	14.208	211,944
2024-06-27	16.540	16.965	16.520	16.850	13.011	209,238
2024-06-26	16.420	16.625	16.370	16.530	12.764	180,419
2024-06-25	16.500	16.640	16.420	16.500	12.741	129,521
2024-06-24	16.240	16.590	16.180	16.580	12.803	153,364
2024-06-21	16.170	16.270	15.880	16.250	12.548	291,658
2024-06-20	16.310	16.490	16.180	16.390	12.509	211,205
2024-06-19	16.410	16.570	16.120	16.280	12.425	116,061
2024-06-18	16.380	16.770	16.350	16.480	12.578	135,607
2024-06-17	16.260	16.380	16.140	16.350	12.479	288,404
2024-06-14	16.770	16.800	16.250	16.350	12.479	191,125
2024-06-13	16.790	16.950	16.720	16.770	12.799	154,705
2024-06-12	16.900	16.970	16.790	16.910	12.906	199,684
2024-06-11	16.610	16.935	16.560	16.810	12.830	152,223
2024-06-10	16.600	16.820	16.590	16.680	12.731	190,313
2024-06-07	16.670	16.850	16.540	16.680	12.731	150,878
2024-06-06	16.700	16.890	16.620	16.650	12.708	285,663
2024-06-05	16.000	16.770	15.980	16.650	12.708	459,307
2024-06-04	16.150	16.150	15.840	15.970	12.189	312,852
2024-06-03	16.440	16.530	16.130	16.250	12.402	209,696
2024-05-31	16.350	16.450	16.050	16.430	12.540	553,147
2024-05-30	16.500	16.750	16.310	16.380	12.502	136,963
2024-05-29	16.410	16.590	16.210	16.480	12.578	188,308

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1930 CAD
2026-06-23	0.1930 CAD
2026-03-23	0.1930 CAD
2025-12-24	0.1900 CAD
2025-09-22	0.1900 CAD
2025-06-23	0.1900 CAD
2025-03-21	0.1900 CAD
2024-12-31	1.3200 CAD
2024-12-24	0.1900 CAD
2024-09-30	1.3000 CAD
2024-09-20	0.1900 CAD
2024-06-28	1.3000 CAD
2024-06-21	0.1900 CAD
2024-03-27	1.2700 CAD
2024-03-21	0.1900 CAD
2023-12-28	1.2700 CAD
2023-12-21	0.1850 CAD
2023-09-28	1.2400 CAD
2023-09-21	0.1850 CAD
2023-06-29	1.2400 CAD
2023-06-22	0.1850 CAD
2023-03-30	1.2100 CAD
2023-03-23	0.1850 CAD
2022-12-29	1.2100 CAD
2022-12-22	0.1850 CAD
2022-09-29	1.1800 CAD
2022-09-22	0.1850 CAD
2022-06-29	1.1800 CAD
2022-06-23	0.1850 CAD
2022-03-30	1.1500 CAD
2022-03-24	0.1850 CAD
2021-12-30	1.1500 CAD
2021-12-23	0.1750 CAD
2021-09-29	1.1200 CAD
2021-09-23	0.1750 CAD
2021-06-29	1.1200 CAD
2021-06-24	0.1750 CAD
2021-03-30	1.0900 CAD
2021-03-22	0.1750 CAD
2020-12-30	1.0900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.