Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	11.690	11.760	11.500	11.690	7.198	156,894
2023-12-01	11.610	11.810	11.550	11.690	7.198	340,361
2023-11-30	11.380	11.660	11.280	11.520	7.093	634,377
2023-11-29	11.260	11.400	11.190	11.350	6.989	161,145
2023-11-28	11.330	11.470	11.210	11.250	6.927	155,702
2023-11-27	11.150	11.400	11.150	11.290	6.952	109,489
2023-11-24	11.190	11.270	11.080	11.200	6.896	69,249
2023-11-23	11.050	11.190	11.050	11.140	6.859	105,080
2023-11-22	11.150	11.300	11.120	11.170	6.878	106,827
2023-11-21	11.150	11.300	11.100	11.110	6.841	156,359
2023-11-20	11.220	11.280	11.150	11.210	6.902	110,702
2023-11-17	11.130	11.270	11.010	11.160	6.872	140,882
2023-11-16	10.970	11.150	10.880	11.140	6.859	166,426
2023-11-15	11.010	11.020	10.840	10.910	6.718	158,587
2023-11-14	11.050	11.070	10.850	10.910	6.718	182,037
2023-11-13	10.820	11.030	10.760	10.890	6.705	194,258
2023-11-10	10.770	11.050	10.750	10.890	6.705	378,706
2023-11-09	10.420	10.730	10.420	10.700	6.588	408,452
2023-11-08	10.370	10.520	10.300	10.410	6.410	148,711
2023-11-07	10.600	10.600	10.320	10.450	6.434	157,168
2023-11-06	10.410	10.700	10.410	10.540	6.490	168,985
2023-11-03	10.620	10.660	10.380	10.440	6.428	223,289
2023-11-02	10.450	10.630	10.370	10.510	6.471	193,867
2023-11-01	10.130	10.340	10.030	10.300	6.342	161,653
2023-10-31	9.810	10.200	9.740	10.200	6.281	284,255
2023-10-30	9.380	9.990	9.380	9.920	6.108	356,552
2023-10-27	9.270	9.820	9.210	9.300	5.726	703,923
2023-10-26	9.000	9.390	8.420	9.260	5.702	1,538,977
2023-10-25	10.630	10.840	10.530	10.530	6.484	227,950
2023-10-24	11.490	11.490	10.770	10.790	6.644	424,059
2023-10-23	10.300	11.450	10.270	11.260	6.933	859,538
2023-10-20	10.490	10.570	10.290	10.410	6.410	156,323
2023-10-19	10.300	10.500	10.300	10.400	6.404	145,932
2023-10-18	10.660	10.660	10.270	10.300	6.342	176,428
2023-10-17	10.530	10.680	10.530	10.580	6.514	115,022
2023-10-16	10.690	10.850	10.600	10.650	6.558	151,867
2023-10-13	10.860	10.910	10.590	10.590	6.521	158,183
2023-10-12	11.040	11.050	10.650	10.770	6.631	272,873
2023-10-11	11.260	11.260	11.075	11.090	6.829	115,662
2023-10-10	11.150	11.290	11.060	11.170	6.878	127,509
2023-10-06	10.840	11.140	10.700	11.090	6.829	382,987
2023-10-05	11.010	11.190	10.860	10.980	6.761	134,570
2023-10-04	10.820	11.260	10.820	11.190	6.890	289,685
2023-10-03	10.940	11.130	10.760	10.820	6.662	217,456
2023-10-02	11.300	11.300	10.860	11.010	6.779	225,591
2023-09-29	11.450	11.450	11.150	11.350	6.989	216,933
2023-09-28	11.020	11.430	10.980	11.340	6.982	208,898
2023-09-27	11.110	11.185	10.900	11.030	6.028	157,869
2023-09-26	11.210	11.290	10.970	11.020	6.023	268,830
2023-09-25	11.220	11.510	11.220	11.300	6.176	178,477
2023-09-22	11.110	11.270	11.100	11.270	6.159	234,980
2023-09-21	11.180	11.280	11.040	11.180	6.110	229,429
2023-09-20	11.300	11.440	11.270	11.360	6.107	184,572
2023-09-19	11.360	11.460	11.270	11.300	6.075	166,547
2023-09-18	11.010	11.420	11.010	11.350	6.102	191,198
2023-09-15	11.160	11.230	11.060	11.080	5.957	210,519
2023-09-14	10.970	11.160	10.910	11.160	6.000	187,873
2023-09-13	10.870	10.930	10.800	10.830	5.822	128,077
2023-09-12	10.930	10.950	10.820	10.870	5.844	172,298
2023-09-11	10.990	11.030	10.830	10.920	5.871	179,180

← NewerPage 13 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.