Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	14.300	14.670	14.220	14.590	10.169	314,169
2024-02-29	14.180	14.280	13.990	14.230	9.918	205,129
2024-02-28	14.210	14.420	14.040	14.180	9.883	212,887
2024-02-27	14.000	14.250	13.940	14.220	9.911	143,410
2024-02-26	13.790	14.030	13.790	13.970	9.736	133,739
2024-02-23	14.040	14.090	13.730	13.830	9.639	193,850
2024-02-22	13.870	14.110	13.850	14.050	9.792	143,044
2024-02-21	13.810	13.830	13.645	13.810	9.625	119,298
2024-02-20	13.780	13.900	13.690	13.820	9.632	308,510
2024-02-16	13.900	14.130	13.810	13.830	9.639	182,170
2024-02-15	14.050	14.080	13.950	14.040	9.785	169,616
2024-02-14	14.020	14.170	13.990	14.070	9.806	145,725
2024-02-13	14.300	14.330	13.905	13.930	9.709	386,537
2024-02-12	14.580	14.660	14.400	14.450	10.071	145,668
2024-02-09	14.610	14.680	14.500	14.580	10.162	214,765
2024-02-08	14.540	14.740	14.400	14.600	10.176	311,979
2024-02-07	14.540	14.710	14.470	14.580	10.162	251,660
2024-02-06	14.340	14.590	14.290	14.570	10.155	138,748
2024-02-05	14.590	14.590	14.290	14.350	10.001	210,985
2024-02-02	14.270	14.550	14.210	14.540	10.134	436,554
2024-02-01	13.910	14.430	13.910	14.350	10.001	535,011
2024-01-31	13.850	13.950	13.680	13.820	9.632	1,294,258
2024-01-30	13.810	14.030	13.810	13.920	9.702	256,851
2024-01-29	13.840	13.980	13.740	13.910	9.695	276,869
2024-01-26	13.740	13.850	13.630	13.840	9.646	290,654
2024-01-25	13.920	13.970	13.680	13.750	9.583	309,072
2024-01-24	13.950	14.140	13.820	13.850	9.653	222,784
2024-01-23	13.930	14.040	13.820	13.900	9.688	236,683
2024-01-22	13.940	14.030	13.820	13.870	9.667	137,961
2024-01-19	13.950	13.980	13.850	13.960	9.730	173,100
2024-01-18	13.850	14.000	13.770	13.950	9.723	268,613
2024-01-17	13.850	13.850	13.610	13.780	9.604	423,748
2024-01-16	14.030	14.100	13.770	13.940	9.716	252,967
2024-01-15	13.780	14.100	13.780	13.910	9.695	307,852
2024-01-12	13.900	13.955	13.650	13.780	9.604	399,861
2024-01-11	13.820	13.845	13.620	13.660	9.520	271,006
2024-01-10	13.810	13.880	13.740	13.870	9.667	251,866
2024-01-09	13.750	13.880	13.550	13.800	9.618	316,589
2024-01-08	13.700	13.870	13.620	13.850	9.653	247,103
2024-01-05	13.420	13.700	13.230	13.670	9.527	329,409
2024-01-04	13.190	13.500	13.080	13.440	9.367	376,478
2024-01-03	13.220	13.240	12.870	13.160	9.172	408,442
2024-01-02	13.040	13.250	12.835	13.230	9.221	378,799
2023-12-29	12.700	13.140	12.610	13.070	9.109	450,496
2023-12-28	12.350	12.600	12.190	12.600	8.782	372,908
2023-12-27	12.000	12.360	11.800	12.350	7.722	561,610
2023-12-22	11.980	12.030	11.850	12.010	7.510	291,127
2023-12-21	11.950	12.150	11.870	11.980	7.491	231,604
2023-12-20	12.140	12.250	12.020	12.110	7.457	242,018
2023-12-19	12.080	12.210	12.010	12.210	7.518	174,923
2023-12-18	12.010	12.120	11.930	12.030	7.407	167,257
2023-12-15	12.110	12.120	11.760	11.990	7.383	290,234
2023-12-14	11.980	12.230	11.750	12.110	7.457	192,223
2023-12-13	11.590	11.920	11.530	11.900	7.327	152,479
2023-12-12	11.550	11.710	11.500	11.620	7.155	154,180
2023-12-11	11.690	11.730	11.530	11.700	7.204	169,191
2023-12-08	11.780	11.875	11.730	11.770	7.247	171,036
2023-12-07	11.840	11.890	11.700	11.850	7.296	159,039
2023-12-06	11.710	12.050	11.710	11.900	7.327	218,518
2023-12-05	11.670	11.800	11.630	11.790	7.260	146,654

← NewerPage 12 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.