Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	10.450	10.450	9.870	10.030	3.171	598,609
2022-09-22	10.930	10.930	10.510	10.580	3.345	419,740
2022-09-21	10.870	11.130	10.830	11.040	3.432	391,076
2022-09-20	11.330	11.330	10.805	10.830	3.367	542,912
2022-09-19	11.590	11.590	11.190	11.360	3.532	464,993
2022-09-16	11.850	11.860	11.530	11.700	3.638	2,220,723
2022-09-15	11.610	12.050	11.610	11.870	3.690	289,791
2022-09-14	11.950	11.980	11.605	11.670	3.628	348,367
2022-09-13	11.960	12.070	11.820	11.930	3.709	370,725
2022-09-12	12.040	12.110	11.880	12.080	3.756	305,221
2022-09-09	11.880	12.110	11.820	11.900	3.700	341,262
2022-09-08	11.400	11.840	11.250	11.700	3.638	371,651
2022-09-07	10.880	11.450	10.880	11.400	3.544	536,497
2022-09-06	10.600	11.010	10.520	10.890	3.386	480,438
2022-09-02	10.690	10.810	10.580	10.630	3.305	162,526
2022-09-01	10.840	10.840	10.530	10.580	3.289	266,958
2022-08-31	11.070	11.120	10.870	10.880	3.383	349,548
2022-08-30	11.190	11.310	10.940	11.080	3.445	198,784
2022-08-29	11.140	11.350	10.930	11.180	3.476	238,308
2022-08-26	11.430	11.430	11.060	11.140	3.463	328,530
2022-08-25	11.430	11.490	11.270	11.390	3.541	213,420
2022-08-24	11.070	11.580	11.070	11.380	3.538	296,048
2022-08-23	11.020	11.200	10.950	11.100	3.451	187,616
2022-08-22	11.090	11.220	10.910	11.020	3.426	365,370
2022-08-19	11.200	11.350	11.195	11.230	3.491	199,342
2022-08-18	11.290	11.350	11.220	11.310	3.516	146,467
2022-08-17	11.530	11.600	11.160	11.290	3.510	353,868
2022-08-16	11.590	11.640	11.420	11.620	3.613	242,087
2022-08-15	11.640	11.740	11.460	11.620	3.613	196,151
2022-08-12	11.530	11.740	11.520	11.680	3.631	178,133
2022-08-11	11.320	11.590	11.290	11.500	3.575	295,224
2022-08-10	11.060	11.460	11.010	11.280	3.507	498,794
2022-08-09	11.150	11.150	10.790	10.960	3.407	370,482
2022-08-08	11.000	11.270	10.970	11.110	3.454	356,971
2022-08-05	10.910	11.170	10.860	11.020	3.426	407,690
2022-08-04	11.170	11.180	10.760	10.960	3.407	364,794
2022-08-03	10.850	11.220	10.840	10.970	3.411	637,824
2022-08-02	11.070	11.070	10.570	10.800	3.358	1,008,283
2022-07-29	11.890	11.890	11.030	11.100	3.451	2,419,802
2022-07-28	12.660	12.840	12.570	12.830	3.989	267,354
2022-07-27	12.630	12.870	12.550	12.660	3.936	246,746
2022-07-26	12.820	12.840	12.430	12.560	3.905	207,195
2022-07-25	12.810	13.000	12.720	12.840	3.992	237,022
2022-07-22	12.570	13.050	12.540	12.700	3.948	282,163
2022-07-21	12.550	12.600	12.410	12.600	3.917	171,557
2022-07-20	12.400	12.610	12.380	12.610	3.920	200,393
2022-07-19	12.070	12.430	11.970	12.370	3.846	223,997
2022-07-18	11.750	12.090	11.740	11.900	3.700	261,285
2022-07-15	11.410	11.660	11.280	11.610	3.610	316,955
2022-07-14	11.900	11.940	11.410	11.470	3.566	557,147
2022-07-13	12.190	12.190	11.840	12.080	3.756	480,527
2022-07-12	12.520	12.620	12.290	12.380	3.849	372,011
2022-07-11	13.190	13.190	12.540	12.550	3.902	299,353
2022-07-08	13.010	13.440	13.010	13.270	4.126	250,918
2022-07-07	13.030	13.250	12.890	13.030	4.051	341,177
2022-07-06	12.730	12.960	12.500	12.960	4.029	335,840
2022-07-05	13.100	13.100	12.630	12.770	3.970	396,669
2022-07-04	13.110	13.240	12.850	13.170	4.095	119,023
2022-06-30	12.890	13.170	12.790	13.130	4.082	392,212
2022-06-29	13.380	13.400	12.900	12.970	4.032	308,611

← NewerPage 18 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.