Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	8.700	8.940	8.580	8.710	3.115	503,580
2022-12-19	9.140	9.150	8.700	8.730	3.122	799,151
2022-12-16	9.110	9.160	9.030	9.150	3.272	368,154
2022-12-15	9.300	9.300	9.160	9.170	3.279	358,934
2022-12-14	9.440	9.510	9.310	9.340	3.340	389,976
2022-12-13	9.640	9.790	9.370	9.450	3.379	400,801
2022-12-12	9.360	9.560	9.290	9.540	3.412	406,326
2022-12-09	9.390	9.490	9.360	9.360	3.347	317,833
2022-12-08	9.370	9.470	9.350	9.390	3.358	347,899
2022-12-07	9.380	9.590	9.330	9.380	3.354	328,583
2022-12-06	9.590	9.640	9.350	9.380	3.354	397,760
2022-12-05	9.910	9.910	9.560	9.630	3.444	376,503
2022-12-02	9.750	9.900	9.680	9.890	3.537	291,624
2022-12-01	9.820	10.130	9.800	9.870	3.530	374,345
2022-11-30	9.830	9.920	9.600	9.820	3.512	440,420
2022-11-29	9.780	9.880	9.750	9.810	3.508	186,965
2022-11-28	9.990	10.070	9.700	9.750	3.487	284,497
2022-11-25	10.090	10.170	9.950	9.990	3.573	178,052
2022-11-24	9.900	10.090	9.900	10.040	3.590	181,915
2022-11-23	9.820	9.980	9.630	9.930	3.551	215,253
2022-11-22	9.670	9.920	9.650	9.850	3.522	252,068
2022-11-21	9.610	9.700	9.540	9.620	3.440	224,046
2022-11-18	9.690	9.720	9.530	9.630	3.444	153,493
2022-11-17	9.580	9.660	9.450	9.650	3.451	229,253
2022-11-16	9.760	9.830	9.605	9.680	3.462	229,685
2022-11-15	10.000	10.200	9.720	9.820	3.512	589,177
2022-11-14	10.200	10.200	9.820	9.820	3.512	293,472
2022-11-11	9.900	10.300	9.840	10.220	3.655	526,425
2022-11-10	9.680	9.940	9.680	9.860	3.526	451,541
2022-11-09	9.470	9.680	9.400	9.430	3.372	243,244
2022-11-08	9.540	9.650	9.450	9.510	3.401	192,318
2022-11-07	9.550	9.660	9.450	9.580	3.426	281,125
2022-11-04	9.350	9.510	9.210	9.490	3.394	314,038
2022-11-03	9.430	9.430	9.230	9.270	3.315	321,640
2022-11-02	9.690	9.690	9.380	9.420	3.369	460,192
2022-11-01	9.800	9.830	9.625	9.690	3.465	196,539
2022-10-31	9.700	9.750	9.560	9.660	3.455	347,935
2022-10-28	10.310	10.310	9.660	9.750	3.487	672,851
2022-10-27	10.560	10.980	10.320	10.350	3.701	770,154
2022-10-26	9.920	10.230	9.920	10.030	3.587	465,359
2022-10-25	9.630	9.920	9.630	9.870	3.530	237,966
2022-10-24	9.970	9.975	9.570	9.690	3.465	236,082
2022-10-21	9.680	9.930	9.570	9.930	3.551	223,007
2022-10-20	9.670	9.910	9.640	9.680	3.462	220,754
2022-10-19	9.750	9.780	9.530	9.630	3.444	181,462
2022-10-18	9.800	10.300	9.800	9.850	3.522	278,636
2022-10-17	9.600	9.800	9.590	9.590	3.429	202,109
2022-10-14	9.780	9.880	9.480	9.480	3.390	229,525
2022-10-13	9.510	9.890	9.440	9.720	3.476	307,350
2022-10-12	9.410	9.790	9.380	9.700	3.469	270,452
2022-10-11	9.520	9.665	9.320	9.470	3.387	499,647
2022-10-07	9.620	9.730	9.550	9.660	3.455	290,135
2022-10-06	10.300	10.440	9.650	9.650	3.451	511,880
2022-10-05	10.360	10.410	10.210	10.300	3.683	194,834
2022-10-04	10.070	10.520	10.070	10.480	3.748	328,863
2022-10-03	9.650	9.970	9.440	9.890	3.537	371,079
2022-09-30	9.680	9.720	9.460	9.520	3.404	315,033
2022-09-29	10.020	10.030	9.520	9.630	3.444	369,151
2022-09-28	9.560	10.210	9.550	10.190	3.222	403,977
2022-09-27	9.600	9.860	9.440	9.540	3.017	321,170

← NewerPage 17 of 21 · 1,259 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.