Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	17.020	17.080	16.960	17.020	4.757	194,730
2022-03-31	17.080	17.110	16.950	16.970	4.743	245,943
2022-03-30	17.000	17.100	16.950	17.010	4.755	182,527
2022-03-29	16.800	17.025	16.540	17.010	4.433	437,250
2022-03-28	16.400	16.890	16.350	16.660	4.342	360,490
2022-03-25	16.720	16.720	16.290	16.340	4.259	195,029
2022-03-24	16.410	16.640	16.180	16.550	4.313	465,025
2022-03-23	16.930	17.080	16.510	16.520	4.257	486,408
2022-03-22	16.460	17.050	16.420	16.970	4.373	534,978
2022-03-21	16.230	16.560	16.130	16.390	4.224	748,430
2022-03-18	15.990	16.160	15.930	16.130	4.157	646,886
2022-03-17	15.880	16.160	15.730	16.090	4.146	378,647
2022-03-16	15.600	15.900	15.540	15.880	4.092	1,192,737
2022-03-15	15.800	15.800	15.520	15.540	4.005	563,087
2022-03-14	16.030	16.120	15.760	15.820	4.077	406,135
2022-03-11	16.250	16.340	16.010	16.010	4.126	200,626
2022-03-10	15.880	16.240	15.745	16.190	4.172	421,940
2022-03-09	16.120	16.160	15.710	15.880	4.092	854,918
2022-03-08	15.630	16.300	15.600	15.910	4.100	456,691
2022-03-07	15.800	15.880	15.520	15.660	4.036	421,280
2022-03-04	15.840	16.170	15.790	15.840	4.082	413,233
2022-03-03	15.990	15.990	15.710	15.790	4.069	714,633
2022-03-02	16.500	16.500	15.340	15.910	4.100	1,697,889
2022-03-01	17.720	17.720	17.160	17.310	4.461	237,595
2022-02-28	17.240	17.670	17.240	17.610	4.538	316,091
2022-02-25	17.390	17.440	17.100	17.400	4.484	204,180
2022-02-24	16.710	17.380	16.610	17.380	4.479	255,736
2022-02-23	16.980	17.150	16.750	16.800	4.329	381,113
2022-02-22	17.160	17.380	16.835	16.870	4.347	332,106
2022-02-18	17.500	17.620	17.220	17.280	4.453	188,461
2022-02-17	17.760	17.920	17.470	17.540	4.520	193,735
2022-02-16	17.900	18.000	17.780	17.880	4.608	150,824
2022-02-15	17.870	18.100	17.820	17.910	4.615	161,756
2022-02-14	17.780	17.830	17.570	17.740	4.572	187,054
2022-02-11	17.850	18.150	17.710	17.830	4.595	451,060
2022-02-10	17.850	17.980	17.710	17.850	4.600	197,375
2022-02-09	17.700	17.980	17.690	17.980	4.634	237,733
2022-02-08	17.210	17.750	17.170	17.590	4.533	225,075
2022-02-07	17.800	17.900	17.150	17.150	4.420	505,573
2022-02-04	17.550	17.850	17.550	17.740	4.572	690,871
2022-02-03	17.520	17.750	17.450	17.530	4.518	237,477
2022-02-02	17.930	17.960	17.520	17.540	4.520	390,776
2022-02-01	17.480	17.830	17.360	17.810	4.590	351,905
2022-01-31	17.210	17.410	17.080	17.360	4.474	503,269
2022-01-28	16.810	17.260	16.590	17.250	4.445	299,934
2022-01-27	16.600	16.980	16.600	16.690	4.301	301,078
2022-01-26	16.460	16.650	16.330	16.410	4.229	341,790
2022-01-25	16.140	16.420	15.750	16.260	4.190	300,924
2022-01-24	16.090	16.220	15.580	16.190	4.172	323,655
2022-01-21	16.420	16.460	16.140	16.190	4.172	209,393
2022-01-20	16.800	16.800	16.480	16.510	4.255	178,972
2022-01-19	16.720	16.950	16.650	16.730	4.311	287,876
2022-01-18	16.710	16.740	16.280	16.680	4.299	435,987
2022-01-17	16.900	16.980	16.740	16.790	4.327	203,223
2022-01-14	16.880	16.960	16.700	16.920	4.360	221,244
2022-01-13	17.020	17.050	16.860	16.910	4.358	114,471
2022-01-12	17.160	17.180	16.870	17.000	4.381	179,574
2022-01-11	16.850	17.130	16.650	17.110	4.409	139,041
2022-01-10	16.980	17.000	16.610	16.760	4.319	246,252
2022-01-07	16.870	17.000	16.770	16.980	4.376	137,959

← NewerPage 20 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.