Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	10.990	11.030	10.830	10.920	5.871	179,180
2023-09-08	10.970	11.070	10.950	10.960	5.892	133,041
2023-09-07	11.100	11.205	10.950	11.070	5.951	190,614
2023-09-06	11.420	11.610	11.150	11.230	6.037	285,219
2023-09-05	11.320	11.700	11.300	11.580	6.226	177,378
2023-09-01	11.480	11.670	11.400	11.480	6.172	286,953
2023-08-31	11.420	11.470	11.305	11.440	6.150	310,599
2023-08-30	11.300	11.480	11.270	11.420	6.140	145,363
2023-08-29	11.380	11.380	11.220	11.290	6.070	114,967
2023-08-28	11.040	11.360	10.990	11.290	6.070	197,949
2023-08-25	10.940	11.080	10.850	11.020	5.925	126,413
2023-08-24	10.950	11.100	10.900	10.900	5.860	108,454
2023-08-23	11.080	11.110	10.930	11.050	5.941	168,006
2023-08-22	10.930	11.070	10.870	11.060	5.946	224,047
2023-08-21	10.890	10.910	10.750	10.850	5.833	129,080
2023-08-18	10.630	10.890	10.560	10.890	5.855	137,882
2023-08-17	10.820	10.910	10.720	10.760	5.785	107,075
2023-08-16	10.800	10.940	10.775	10.870	5.844	122,764
2023-08-15	10.890	10.890	10.660	10.820	5.817	146,528
2023-08-14	10.880	10.950	10.750	10.900	5.860	189,629
2023-08-11	10.840	11.030	10.700	10.910	5.865	192,091
2023-08-10	10.850	10.880	10.640	10.750	5.779	290,950
2023-08-09	10.810	10.950	10.760	10.840	5.828	209,549
2023-08-08	10.840	10.870	10.670	10.840	5.828	172,029
2023-08-04	10.980	11.030	10.820	10.840	5.828	289,634
2023-08-03	10.890	11.050	10.790	11.000	5.914	221,158
2023-08-02	10.820	10.990	10.710	10.930	5.876	238,216
2023-08-01	11.080	11.080	10.830	10.940	5.882	291,476
2023-07-31	11.210	11.400	10.900	10.970	5.898	529,925
2023-07-28	10.460	10.930	10.400	10.830	5.822	879,543
2023-07-27	11.300	11.300	10.130	10.440	5.613	2,241,078
2023-07-26	12.430	12.510	12.160	12.450	6.693	144,833
2023-07-25	12.250	12.450	12.180	12.410	6.672	158,757
2023-07-24	12.670	12.670	12.260	12.310	6.618	166,116
2023-07-21	12.580	12.610	12.450	12.600	6.774	89,368
2023-07-20	12.590	12.740	12.410	12.470	6.704	196,437
2023-07-19	12.300	12.600	12.200	12.590	6.769	354,533
2023-07-18	12.150	12.340	12.010	12.220	6.570	394,916
2023-07-17	12.050	12.220	12.000	12.060	6.484	295,565
2023-07-14	12.250	12.250	12.040	12.080	6.494	138,784
2023-07-13	12.290	12.300	12.110	12.190	6.554	87,927
2023-07-12	12.230	12.390	12.130	12.210	6.564	191,420
2023-07-11	11.640	12.230	11.540	12.130	6.521	271,681
2023-07-10	11.740	11.790	11.610	11.630	6.252	136,670
2023-07-07	11.710	11.850	11.575	11.740	6.312	171,915
2023-07-06	11.750	11.950	11.630	11.700	6.290	312,766
2023-07-05	12.030	12.090	11.740	11.820	6.355	207,354
2023-07-04	12.320	12.320	12.100	12.140	6.527	132,961
2023-06-30	12.430	12.460	12.200	12.370	6.650	150,894
2023-06-29	12.200	12.350	12.190	12.210	6.564	185,487
2023-06-28	12.020	12.460	12.020	12.220	5.903	123,926
2023-06-27	11.910	12.120	11.850	12.120	5.855	261,510
2023-06-26	12.320	12.380	11.850	11.900	5.748	266,715
2023-06-23	12.510	12.510	12.250	12.350	5.966	119,758
2023-06-22	12.510	12.620	12.410	12.550	6.062	181,580
2023-06-21	12.760	12.870	12.700	12.810	6.099	103,696
2023-06-20	12.910	12.950	12.740	12.810	6.099	176,819
2023-06-19	13.040	13.115	12.930	13.010	6.194	66,956
2023-06-16	13.440	13.440	12.990	13.070	6.222	365,141
2023-06-15	13.270	13.450	13.160	13.300	6.332	115,948

← NewerPage 14 of 21 · 1,255 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.