Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	13.290	13.530	13.200	13.420	5.729	1,969,845
2023-03-16	13.080	13.460	13.000	13.450	5.741	720,964
2023-03-15	12.600	13.320	12.270	13.220	5.643	1,052,663
2023-03-14	12.600	12.940	12.540	12.840	5.481	502,415
2023-03-13	12.400	12.620	12.180	12.460	5.319	403,933
2023-03-10	13.060	13.075	12.600	12.650	5.400	395,906
2023-03-09	13.000	13.260	12.980	13.130	5.605	616,612
2023-03-08	13.180	13.270	12.925	13.040	5.566	439,075
2023-03-07	12.660	13.250	12.600	13.150	5.613	1,093,526
2023-03-06	12.310	12.710	12.220	12.590	5.374	1,039,821
2023-03-03	11.500	12.390	11.410	12.230	5.221	996,973
2023-03-02	11.510	12.060	11.180	11.370	4.853	2,129,903
2023-03-01	11.080	12.050	10.960	10.990	4.691	2,197,900
2023-02-28	10.330	10.430	10.110	10.140	4.328	561,234
2023-02-27	10.510	10.530	10.355	10.410	4.444	231,156
2023-02-24	10.500	10.525	10.310	10.480	4.474	211,705
2023-02-23	10.700	10.830	10.510	10.510	4.486	208,795
2023-02-22	10.530	10.840	10.530	10.610	4.529	212,380
2023-02-21	10.760	10.760	10.520	10.530	4.495	296,582
2023-02-17	10.610	10.800	10.600	10.800	4.610	224,690
2023-02-16	10.680	10.790	10.670	10.670	4.555	238,083
2023-02-15	10.740	10.800	10.680	10.730	4.580	190,214
2023-02-14	10.800	10.800	10.600	10.770	4.597	134,587
2023-02-13	10.740	10.830	10.680	10.740	4.585	105,692
2023-02-10	10.520	10.750	10.490	10.690	4.563	192,682
2023-02-09	10.700	10.780	10.640	10.640	4.542	171,045
2023-02-08	10.750	10.750	10.540	10.630	4.538	179,694
2023-02-07	10.710	10.880	10.670	10.720	4.576	235,504
2023-02-06	10.510	10.930	10.470	10.740	4.585	625,612
2023-02-03	10.420	10.690	10.160	10.560	4.508	376,957
2023-02-02	10.890	10.890	10.270	10.440	4.456	782,730
2023-02-01	11.140	11.140	10.590	10.800	4.610	758,252
2023-01-31	11.390	11.425	11.030	11.210	4.785	2,005,494
2023-01-30	11.580	11.580	11.140	11.240	4.798	448,992
2023-01-27	11.570	11.680	11.440	11.600	4.952	459,381
2023-01-26	10.990	11.510	10.970	11.490	4.905	544,355
2023-01-25	10.720	10.950	10.590	10.950	4.674	331,993
2023-01-24	10.780	10.830	10.690	10.750	4.589	150,425
2023-01-23	10.730	10.830	10.700	10.820	4.619	201,914
2023-01-20	10.510	10.820	10.460	10.700	4.567	271,036
2023-01-19	10.540	10.630	10.325	10.550	4.503	282,854
2023-01-18	10.590	10.690	10.560	10.620	4.533	310,882
2023-01-17	10.420	10.630	10.410	10.580	4.516	406,512
2023-01-16	10.500	10.600	10.400	10.480	4.474	197,650
2023-01-13	10.500	10.590	10.380	10.540	4.499	239,010
2023-01-12	10.370	10.570	10.300	10.560	4.508	341,169
2023-01-11	10.280	10.430	10.210	10.310	4.401	361,647
2023-01-10	10.000	10.280	9.960	10.260	4.380	312,749
2023-01-09	9.900	10.230	9.890	10.030	4.281	532,420
2023-01-06	9.650	9.870	9.550	9.810	4.188	406,720
2023-01-05	9.470	9.600	9.390	9.570	4.085	248,853
2023-01-04	9.470	9.590	9.370	9.480	4.047	409,523
2023-01-03	9.140	9.420	9.080	9.420	4.021	409,854
2022-12-30	8.890	9.210	8.870	9.110	3.889	361,162
2022-12-29	8.390	8.940	8.370	8.910	3.803	356,004
2022-12-28	8.550	8.600	8.290	8.370	3.056	567,954
2022-12-23	8.660	8.720	8.560	8.580	3.133	395,720
2022-12-22	8.710	8.725	8.550	8.700	3.177	449,306
2022-12-21	8.800	9.070	8.780	8.950	3.201	419,402
2022-12-20	8.700	8.940	8.580	8.710	3.115	503,580

← NewerPage 16 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.