Aecon Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 16.870 | 17.000 | 16.770 | 16.980 | 4.376 | 137,959 |
| 2022-01-06 | 16.890 | 16.920 | 16.720 | 16.860 | 4.345 | 164,669 |
| 2022-01-05 | 17.140 | 17.260 | 16.800 | 16.810 | 4.332 | 333,241 |
| 2022-01-04 | 16.990 | 17.100 | 16.880 | 17.040 | 4.391 | 191,748 |
| 2021-12-31 | 17.030 | 17.030 | 16.750 | 16.880 | 4.350 | 118,987 |
| 2021-12-30 | 16.980 | 17.060 | 16.860 | 16.990 | 4.378 | 153,735 |
| 2021-12-29 | 16.770 | 17.070 | 16.770 | 16.990 | 4.082 | 308,906 |
| 2021-12-24 | 16.520 | 16.840 | 16.520 | 16.790 | 4.034 | 59,824 |
| 2021-12-23 | 16.920 | 16.920 | 16.660 | 16.670 | 4.005 | 185,945 |
| 2021-12-22 | 16.780 | 17.020 | 16.630 | 16.970 | 4.035 | 173,614 |
| 2021-12-21 | 16.560 | 16.860 | 16.450 | 16.820 | 4.000 | 247,797 |
| 2021-12-20 | 16.350 | 16.410 | 16.020 | 16.400 | 3.900 | 306,263 |
| 2021-12-17 | 16.350 | 16.520 | 16.040 | 16.460 | 3.914 | 316,654 |
| 2021-12-16 | 16.630 | 16.660 | 16.350 | 16.350 | 3.888 | 210,832 |
| 2021-12-15 | 16.650 | 16.660 | 16.170 | 16.560 | 3.938 | 320,532 |
| 2021-12-14 | 16.690 | 16.830 | 16.660 | 16.690 | 3.969 | 161,154 |
| 2021-12-13 | 16.940 | 16.940 | 16.560 | 16.780 | 3.990 | 394,024 |
| 2021-12-10 | 17.060 | 17.120 | 16.930 | 16.990 | 4.040 | 303,133 |
| 2021-12-09 | 17.010 | 17.140 | 16.860 | 17.030 | 4.049 | 186,745 |
| 2021-12-08 | 17.210 | 17.320 | 17.020 | 17.050 | 4.054 | 385,035 |
| 2021-12-07 | 16.930 | 17.230 | 16.890 | 17.130 | 4.073 | 471,045 |
| 2021-12-06 | 16.200 | 17.060 | 16.160 | 16.750 | 3.983 | 570,540 |
| 2021-12-03 | 16.360 | 16.420 | 16.000 | 16.120 | 3.833 | 393,852 |
| 2021-12-02 | 16.000 | 16.470 | 15.950 | 16.340 | 3.885 | 883,177 |
| 2021-12-01 | 16.410 | 16.550 | 16.000 | 16.000 | 3.805 | 394,454 |
| 2021-11-30 | 16.520 | 16.540 | 16.060 | 16.280 | 3.871 | 420,934 |
| 2021-11-29 | 16.760 | 16.780 | 16.530 | 16.560 | 3.938 | 255,029 |
| 2021-11-26 | 16.810 | 16.810 | 16.510 | 16.630 | 3.954 | 309,957 |
| 2021-11-25 | 16.940 | 17.020 | 16.870 | 16.920 | 4.023 | 111,026 |
| 2021-11-24 | 16.790 | 17.000 | 16.660 | 16.980 | 4.038 | 241,519 |
| 2021-11-23 | 16.880 | 16.970 | 16.700 | 16.810 | 3.997 | 398,947 |
| 2021-11-22 | 17.000 | 17.020 | 16.690 | 16.850 | 4.007 | 325,635 |
| 2021-11-19 | 17.140 | 17.210 | 16.905 | 16.940 | 4.028 | 313,929 |
| 2021-11-18 | 17.140 | 17.460 | 17.050 | 17.070 | 4.059 | 533,762 |
| 2021-11-17 | 17.310 | 17.310 | 17.110 | 17.160 | 4.080 | 220,914 |
| 2021-11-16 | 17.330 | 17.350 | 17.080 | 17.240 | 4.099 | 337,259 |
| 2021-11-15 | 17.460 | 17.500 | 17.230 | 17.260 | 4.104 | 214,924 |
| 2021-11-12 | 17.270 | 17.460 | 17.235 | 17.380 | 4.133 | 250,976 |
| 2021-11-11 | 17.400 | 17.400 | 17.215 | 17.240 | 4.099 | 394,891 |
| 2021-11-10 | 17.320 | 17.600 | 17.270 | 17.300 | 4.114 | 287,697 |
| 2021-11-09 | 17.520 | 17.600 | 17.280 | 17.280 | 4.109 | 357,806 |
| 2021-11-08 | 17.330 | 17.600 | 17.330 | 17.460 | 4.152 | 234,863 |
| 2021-11-05 | 17.670 | 17.690 | 17.280 | 17.310 | 4.116 | 444,496 |
| 2021-11-04 | 17.440 | 17.560 | 17.220 | 17.460 | 4.152 | 472,244 |
| 2021-11-03 | 17.640 | 17.640 | 17.300 | 17.310 | 4.116 | 459,806 |
| 2021-11-02 | 18.000 | 18.100 | 17.550 | 17.570 | 4.178 | 550,319 |
| 2021-11-01 | 18.490 | 18.560 | 17.920 | 18.050 | 4.292 | 699,202 |
| 2021-10-29 | 20.090 | 20.170 | 18.440 | 18.460 | 4.389 | 1,272,731 |
| 2021-10-28 | 20.070 | 20.410 | 20.010 | 20.400 | 4.851 | 129,192 |
| 2021-10-27 | 20.210 | 20.410 | 20.010 | 20.030 | 4.763 | 187,689 |
| 2021-10-26 | 20.450 | 20.620 | 20.390 | 20.550 | 4.886 | 101,789 |
| 2021-10-25 | 20.190 | 20.540 | 20.160 | 20.470 | 4.867 | 249,878 |
| 2021-10-22 | 20.150 | 20.340 | 20.090 | 20.130 | 4.787 | 255,134 |
| 2021-10-21 | 20.370 | 20.390 | 20.080 | 20.140 | 4.789 | 71,334 |
| 2021-10-20 | 20.000 | 20.400 | 19.850 | 20.370 | 4.844 | 180,407 |
| 2021-10-19 | 20.300 | 20.420 | 19.950 | 19.980 | 4.751 | 106,853 |
| 2021-10-18 | 20.010 | 20.130 | 19.930 | 19.970 | 4.749 | 171,999 |
| 2021-10-15 | 20.070 | 20.190 | 19.890 | 20.050 | 4.768 | 183,739 |
| 2021-10-14 | 19.800 | 20.020 | 19.550 | 19.980 | 4.751 | 248,544 |
← NewerPage 21 of 21 · 1,259 trading days
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.