Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	13.420	13.420	13.170	13.290	6.327	111,671
2023-06-13	13.400	13.680	13.350	13.380	6.370	99,413
2023-06-12	13.380	13.450	13.260	13.380	6.370	88,596
2023-06-09	13.570	13.570	13.340	13.380	6.370	89,538
2023-06-08	13.550	13.570	13.450	13.520	6.437	85,398
2023-06-07	13.850	13.850	13.530	13.540	6.446	155,037
2023-06-06	13.450	13.870	13.410	13.830	6.584	263,656
2023-06-05	13.150	13.670	13.020	13.480	6.418	465,442
2023-06-02	13.370	13.370	13.020	13.110	6.241	300,727
2023-06-01	13.050	13.360	12.920	13.340	6.351	171,345
2023-05-31	12.940	13.230	12.910	13.210	6.289	237,926
2023-05-30	13.200	13.280	13.020	13.070	6.222	87,674
2023-05-29	13.210	13.320	13.200	13.260	6.313	27,071
2023-05-26	13.140	13.400	13.030	13.200	6.284	154,669
2023-05-25	12.950	13.180	12.920	13.060	6.218	92,596
2023-05-24	12.970	13.160	12.920	13.090	6.232	118,052
2023-05-23	13.240	13.420	12.970	13.030	6.203	213,526
2023-05-19	13.460	13.650	13.320	13.410	6.384	201,357
2023-05-18	13.030	13.400	13.030	13.360	6.360	189,778
2023-05-17	13.080	13.235	12.500	13.140	6.256	245,851
2023-05-16	12.910	12.910	12.520	12.780	6.084	111,880
2023-05-15	12.750	12.880	12.670	12.880	6.132	137,114
2023-05-12	12.600	12.840	12.490	12.790	6.089	227,082
2023-05-11	13.340	13.360	12.360	12.460	5.932	395,919
2023-05-10	13.210	13.380	13.020	13.380	6.370	340,800
2023-05-09	12.660	13.180	12.560	13.120	6.246	322,444
2023-05-08	12.600	12.750	12.600	12.710	6.051	201,883
2023-05-05	12.460	12.530	12.350	12.500	5.951	194,391
2023-05-04	12.390	12.570	12.380	12.410	5.908	185,447
2023-05-03	12.550	12.710	12.410	12.540	5.970	234,174
2023-05-02	12.530	12.580	12.160	12.530	5.965	503,004
2023-05-01	12.610	12.720	12.500	12.600	5.999	262,036
2023-04-28	12.550	12.720	12.230	12.670	6.032	817,289
2023-04-27	12.350	12.770	12.230	12.510	5.956	566,746
2023-04-26	13.670	13.670	12.020	12.270	5.842	1,394,559
2023-04-25	13.670	14.040	13.600	13.970	6.651	264,795
2023-04-24	13.740	13.850	13.660	13.720	6.532	202,484
2023-04-21	13.630	13.820	13.600	13.760	6.551	197,450
2023-04-20	13.560	13.720	13.470	13.660	6.503	236,180
2023-04-19	13.460	13.700	13.430	13.620	6.484	211,985
2023-04-18	13.560	13.630	13.510	13.600	6.475	133,952
2023-04-17	13.600	13.690	13.480	13.640	6.494	136,002
2023-04-14	13.780	13.830	13.400	13.470	6.413	222,592
2023-04-13	13.550	13.760	13.520	13.690	6.518	262,869
2023-04-12	13.500	13.690	13.430	13.550	6.451	498,049
2023-04-11	13.250	13.490	13.250	13.420	6.389	219,765
2023-04-10	13.050	13.290	12.970	13.260	6.313	491,877
2023-04-05	13.130	13.320	13.060	13.080	6.227	579,642
2023-04-04	13.670	13.670	13.140	13.260	6.313	267,818
2023-04-03	13.650	13.770	13.500	13.600	6.475	281,201
2023-03-31	13.560	13.840	13.250	13.730	6.537	384,756
2023-03-30	13.410	13.480	13.285	13.300	6.332	209,091
2023-03-29	13.420	13.530	13.250	13.320	5.765	364,598
2023-03-28	12.990	13.360	12.880	13.300	5.757	337,634
2023-03-27	13.190	13.190	12.810	13.020	5.636	275,665
2023-03-24	13.370	13.370	12.940	12.970	5.614	219,108
2023-03-23	13.280	13.610	13.280	13.530	5.856	476,830
2023-03-22	13.790	13.790	13.320	13.410	5.724	589,447
2023-03-21	13.450	13.990	13.400	13.810	5.895	715,245
2023-03-20	13.300	13.440	13.060	13.410	5.724	457,012

← NewerPage 15 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.