Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	50.530	52.560	50.100	52.310	52.112	514,167
2026-07-20	53.950	54.450	50.050	50.390	50.199	430,855
2026-07-17	52.280	53.930	51.320	53.930	53.726	351,654
2026-07-16	53.770	54.630	52.210	52.510	52.311	453,517
2026-07-15	49.790	54.720	49.790	54.180	53.975	532,123
2026-07-14	48.440	50.250	48.170	49.680	49.492	394,282
2026-07-13	48.400	49.150	47.635	48.290	48.107	416,860
2026-07-10	49.500	49.930	48.210	48.620	48.436	290,640
2026-07-09	49.500	50.150	48.860	49.340	49.153	377,382
2026-07-08	49.080	49.750	48.750	49.500	49.313	272,030
2026-07-07	52.000	52.070	48.750	49.830	49.642	384,829
2026-07-06	51.790	54.350	51.730	52.180	51.983	549,138
2026-07-03	51.060	52.210	50.120	51.510	51.315	282,146
2026-07-02	45.030	50.930	43.760	49.510	49.323	1,256,869
2026-06-30	44.460	45.690	44.460	45.520	45.348	353,621
2026-06-29	44.140	45.050	43.730	44.610	44.441	417,527
2026-06-26	46.100	46.700	43.110	44.060	43.893	466,856
2026-06-25	44.040	44.590	43.500	43.760	43.594	205,102
2026-06-24	44.620	44.830	43.350	44.090	43.923	197,222
2026-06-23	44.150	45.390	43.720	44.660	44.491	431,194
2026-06-22	44.270	46.240	44.255	44.820	44.458	253,871
2026-06-19	43.850	44.520	43.710	43.710	43.357	1,501,941
2026-06-18	43.970	44.500	43.305	44.080	43.724	272,069
2026-06-17	44.900	44.900	43.420	43.650	43.298	220,562
2026-06-16	44.890	45.480	44.180	44.900	44.538	215,249
2026-06-15	43.220	45.120	42.410	44.950	44.587	602,342
2026-06-12	43.280	43.440	42.130	42.400	42.058	868,778
2026-06-11	43.010	43.490	42.540	43.130	42.782	482,445
2026-06-10	44.580	45.180	42.940	43.010	42.663	313,068
2026-06-09	44.990	45.980	43.720	44.920	44.557	243,509
2026-06-08	45.700	46.130	44.560	45.000	44.637	305,036
2026-06-05	44.510	45.910	44.300	45.440	45.073	565,895
2026-06-04	44.030	45.800	44.030	45.570	45.202	288,851
2026-06-03	44.900	45.170	44.060	44.580	44.220	238,061
2026-06-02	44.600	45.580	44.300	45.060	44.696	261,128
2026-06-01	44.550	45.020	43.770	44.650	44.290	200,425
2026-05-29	45.050	45.440	44.400	45.070	44.706	482,085
2026-05-28	46.120	46.750	44.740	45.190	44.825	412,809
2026-05-27	46.510	47.040	46.040	46.250	45.877	304,898
2026-05-26	45.480	46.550	44.990	46.400	46.025	302,721
2026-05-25	45.620	46.190	45.270	45.480	45.113	163,263
2026-05-22	45.610	46.300	45.130	45.260	44.895	415,529
2026-05-21	46.400	46.790	44.710	45.310	44.944	952,983
2026-05-20	48.340	48.720	46.430	46.490	46.115	542,720
2026-05-19	50.190	50.350	48.090	48.290	47.900	529,692
2026-05-15	49.260	50.750	49.260	50.730	50.320	569,927
2026-05-14	50.040	51.140	49.185	49.770	49.368	556,859
2026-05-13	50.830	51.570	48.570	49.850	49.448	406,050
2026-05-12	52.860	53.110	49.660	50.080	49.676	881,015
2026-05-11	53.020	53.670	52.000	53.000	52.572	405,079
2026-05-08	55.220	55.660	52.640	53.040	52.612	597,132
2026-05-07	56.410	57.720	54.470	55.080	54.635	776,530
2026-05-06	55.070	56.980	54.830	56.850	56.391	667,605
2026-05-05	54.470	56.080	53.530	54.990	54.546	607,313
2026-05-04	51.880	55.090	51.480	54.470	54.030	773,834
2026-05-01	49.980	52.380	49.800	51.760	51.342	398,447
2026-04-30	50.080	50.590	47.800	49.960	49.557	776,277
2026-04-29	48.000	52.900	47.230	49.970	49.567	1,032,925
2026-04-28	48.860	48.910	47.900	48.100	47.712	587,804
2026-04-27	48.090	49.340	47.980	49.130	48.733	946,944

← NewerPage 2 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.