Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	16.830	16.840	16.420	16.500	12.593	273,893
2024-05-27	17.050	17.050	16.830	16.940	12.929	65,990
2024-05-24	16.880	17.070	16.840	16.930	12.921	148,758
2024-05-23	16.690	16.960	16.690	16.820	12.837	114,182
2024-05-22	16.780	16.970	16.630	16.770	12.799	213,524
2024-05-21	16.650	17.070	16.650	16.780	12.807	241,739
2024-05-17	16.950	16.970	16.625	16.680	12.731	258,581
2024-05-16	17.130	17.130	16.815	16.870	12.876	311,304
2024-05-15	17.070	17.230	16.930	17.170	13.105	360,729
2024-05-14	17.230	17.275	17.050	17.080	13.036	132,683
2024-05-13	17.110	17.290	17.000	17.170	13.105	153,514
2024-05-10	17.180	17.260	17.030	17.120	13.066	158,468
2024-05-09	17.080	17.210	16.990	17.110	13.059	128,838
2024-05-08	16.940	17.070	16.860	17.030	12.998	204,243
2024-05-07	16.980	17.140	16.920	17.040	13.005	191,750
2024-05-06	16.960	17.150	16.850	16.950	12.937	461,804
2024-05-03	16.960	17.070	16.780	16.870	12.876	310,576
2024-05-02	16.910	16.960	16.680	16.870	12.876	125,290
2024-05-01	16.930	16.960	16.590	16.760	12.792	196,556
2024-04-30	16.990	17.080	16.800	16.910	12.906	497,269
2024-04-29	17.000	17.320	16.830	16.980	12.960	279,962
2024-04-26	17.200	17.200	16.670	17.050	13.013	364,496
2024-04-25	16.550	17.380	16.380	17.110	13.059	657,422
2024-04-24	16.950	17.070	16.690	16.710	12.754	265,419
2024-04-23	16.840	17.010	16.770	16.900	12.899	184,732
2024-04-22	17.060	17.060	16.790	16.840	12.853	193,015
2024-04-19	17.000	17.250	16.890	17.040	13.005	261,079
2024-04-18	16.700	17.050	16.670	17.030	12.998	222,556
2024-04-17	16.640	16.760	16.500	16.610	12.677	175,423
2024-04-16	16.540	16.710	16.400	16.570	12.647	146,751
2024-04-15	17.230	17.370	16.520	16.650	12.708	257,406
2024-04-12	17.110	17.320	17.070	17.190	13.120	247,045
2024-04-11	17.000	17.310	16.960	17.240	13.158	213,556
2024-04-10	16.900	17.080	16.780	16.910	12.906	155,613
2024-04-09	16.980	17.080	16.780	16.980	12.960	192,081
2024-04-08	16.980	17.060	16.840	17.040	13.005	231,480
2024-04-05	16.800	17.110	16.660	16.970	12.952	263,257
2024-04-04	17.400	17.400	16.780	16.810	12.830	533,925
2024-04-03	17.100	17.400	17.040	17.350	13.242	564,686
2024-04-02	16.950	17.200	16.870	17.170	13.105	322,239
2024-04-01	17.080	17.180	16.950	17.060	13.021	232,858
2024-03-28	16.890	17.140	16.870	17.010	12.982	455,428
2024-03-27	16.630	16.980	16.630	16.940	12.929	244,662
2024-03-26	16.340	16.750	16.330	16.670	11.754	258,578
2024-03-25	16.290	16.450	16.220	16.270	11.472	202,756
2024-03-22	16.410	16.410	16.200	16.320	11.507	207,232
2024-03-21	16.380	16.490	16.300	16.330	11.514	188,152
2024-03-20	16.440	16.580	16.400	16.490	11.493	194,543
2024-03-19	16.420	16.520	16.290	16.440	11.458	175,271
2024-03-18	16.410	16.630	16.280	16.440	11.458	218,610
2024-03-15	16.410	16.500	16.240	16.410	11.437	327,416
2024-03-14	16.240	16.560	16.210	16.410	11.437	409,143
2024-03-13	16.550	16.630	16.050	16.140	11.249	420,189
2024-03-12	16.740	16.800	16.530	16.540	11.528	342,939
2024-03-11	16.870	16.870	16.530	16.670	11.618	295,757
2024-03-08	17.000	17.290	16.920	17.030	11.869	553,633
2024-03-07	16.210	17.270	16.210	17.030	11.869	1,621,554
2024-03-06	14.500	16.330	14.500	16.250	11.326	2,030,499
2024-03-05	14.700	14.700	14.310	14.530	10.127	373,275
2024-03-04	14.630	14.850	14.450	14.720	10.259	329,866

← NewerPage 11 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.