Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	13.520	13.660	13.230	13.360	3.787	248,787
2022-06-27	13.370	13.570	13.230	13.430	3.807	233,046
2022-06-24	13.150	13.580	13.150	13.270	3.761	261,654
2022-06-23	13.240	13.340	12.980	13.080	3.707	186,687
2022-06-22	13.740	13.740	13.370	13.380	3.740	219,448
2022-06-21	13.800	13.850	13.650	13.780	3.852	127,319
2022-06-20	13.410	13.660	13.220	13.520	3.779	170,848
2022-06-17	13.450	13.630	13.290	13.420	3.751	388,481
2022-06-16	14.000	14.000	13.440	13.490	3.771	196,043
2022-06-15	13.990	14.270	13.900	14.170	3.961	109,478
2022-06-14	14.030	14.040	13.850	13.970	3.905	151,221
2022-06-13	14.420	14.460	13.980	14.000	3.913	196,797
2022-06-10	14.800	14.830	14.540	14.710	4.112	170,900
2022-06-09	14.880	15.020	14.840	14.890	4.162	100,407
2022-06-08	14.990	15.040	14.810	14.930	4.173	85,931
2022-06-07	14.680	15.000	14.550	15.000	4.193	186,702
2022-06-06	14.820	15.010	14.690	14.740	4.120	279,369
2022-06-03	14.900	14.900	14.730	14.760	4.126	86,685
2022-06-02	14.760	15.060	14.740	14.990	4.190	100,964
2022-06-01	14.800	14.860	14.590	14.730	4.117	107,727
2022-05-31	14.750	14.830	14.470	14.790	4.134	202,175
2022-05-30	15.000	15.170	14.730	14.740	4.120	196,791
2022-05-27	14.790	14.950	14.790	14.950	4.179	84,798
2022-05-26	14.410	14.790	14.410	14.710	4.112	109,928
2022-05-25	14.300	14.530	14.280	14.400	4.025	114,057
2022-05-24	14.530	14.530	14.270	14.350	4.011	104,262
2022-05-20	14.600	14.690	14.300	14.490	4.050	106,775
2022-05-19	14.390	14.690	14.380	14.510	4.056	135,651
2022-05-18	14.700	14.810	14.380	14.450	4.039	136,111
2022-05-17	14.630	14.840	14.500	14.840	4.148	270,646
2022-05-16	14.290	14.550	14.160	14.460	4.042	218,410
2022-05-13	13.910	14.380	13.810	14.290	3.994	202,312
2022-05-12	13.880	14.020	13.660	13.770	3.849	272,029
2022-05-11	14.300	14.330	13.880	13.910	3.888	176,337
2022-05-10	14.360	14.460	13.910	14.230	3.978	346,296
2022-05-09	14.550	14.580	14.240	14.250	3.983	218,419
2022-05-06	14.600	14.850	14.430	14.600	4.081	342,793
2022-05-05	14.970	14.970	14.520	14.590	4.078	206,379
2022-05-04	14.930	15.020	14.610	14.990	4.190	190,690
2022-05-03	14.800	14.900	14.600	14.810	4.140	299,559
2022-05-02	15.000	15.000	14.470	14.750	4.123	407,022
2022-04-29	15.340	15.340	14.970	14.970	4.184	611,937
2022-04-28	15.810	16.250	15.050	15.270	4.268	739,584
2022-04-27	15.890	15.970	15.440	15.540	4.344	476,006
2022-04-26	16.080	16.140	15.805	15.810	4.419	218,513
2022-04-25	15.920	16.110	15.760	16.080	4.495	245,420
2022-04-22	16.320	16.320	15.940	16.020	4.478	382,704
2022-04-21	16.490	16.600	16.280	16.310	4.559	228,232
2022-04-20	16.500	16.570	16.320	16.450	4.598	280,732
2022-04-19	16.200	16.580	16.200	16.390	4.581	542,724
2022-04-18	16.220	16.250	16.040	16.070	4.492	142,840
2022-04-14	16.240	16.340	16.165	16.210	4.531	119,817
2022-04-13	16.360	16.400	16.200	16.260	4.545	215,769
2022-04-12	16.390	16.560	16.240	16.300	4.556	157,645
2022-04-11	16.290	16.450	16.200	16.390	4.581	160,560
2022-04-08	16.360	16.490	16.260	16.330	4.565	249,804
2022-04-07	16.250	16.380	16.060	16.360	4.573	289,994
2022-04-06	16.800	16.800	16.130	16.200	4.528	573,111
2022-04-05	17.100	17.250	16.990	17.010	4.755	430,259
2022-04-04	17.040	17.160	16.995	17.060	4.769	155,068

← NewerPage 19 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.