Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.770	48.110	47.070	47.550	47.166	389,619
2026-04-23	46.680	47.710	46.680	47.510	47.126	356,622
2026-04-22	46.260	46.720	45.680	46.470	46.095	313,324
2026-04-21	46.070	46.840	45.750	45.760	45.391	250,451
2026-04-20	46.490	46.750	45.780	46.150	45.777	212,794
2026-04-17	46.860	46.990	46.235	46.700	46.323	317,706
2026-04-16	46.590	47.100	46.200	46.330	45.956	178,771
2026-04-15	46.410	46.890	45.770	46.730	46.353	414,629
2026-04-14	46.250	46.630	46.130	46.630	46.254	377,994
2026-04-13	46.220	47.120	45.850	46.140	45.768	273,008
2026-04-10	45.740	46.030	45.250	46.000	45.629	526,000
2026-04-09	43.780	45.890	43.780	45.650	45.281	639,978
2026-04-08	43.260	43.520	42.500	43.520	43.169	232,782
2026-04-07	43.030	43.030	41.690	42.030	41.691	212,541
2026-04-06	42.840	43.220	42.490	42.760	42.415	231,198
2026-04-02	41.590	43.070	41.220	42.650	42.306	323,292
2026-04-01	42.160	43.100	41.680	42.200	41.859	706,476
2026-03-31	41.940	42.270	41.160	41.810	41.473	661,512
2026-03-30	41.720	42.220	40.850	41.430	41.096	489,457
2026-03-27	41.670	42.210	40.490	41.790	41.453	551,307
2026-03-26	42.860	43.660	42.010	42.100	41.760	784,926
2026-03-25	43.150	44.705	42.930	43.740	43.387	459,525
2026-03-24	41.890	43.200	41.760	42.460	42.117	475,001
2026-03-23	42.330	42.690	41.240	42.380	42.038	703,185
2026-03-20	42.760	43.320	41.540	42.060	41.529	4,096,309
2026-03-19	41.900	42.880	41.520	42.630	42.092	386,158
2026-03-18	42.590	43.280	42.250	42.510	41.973	485,917
2026-03-17	41.440	42.650	41.290	42.600	42.062	449,009
2026-03-16	40.420	41.530	40.420	41.260	40.739	651,117
2026-03-13	40.040	40.720	39.850	40.240	39.732	538,530
2026-03-12	39.540	40.630	39.300	39.910	39.406	1,399,948
2026-03-11	41.880	41.880	40.450	41.450	40.927	424,824
2026-03-10	40.900	42.400	40.375	41.930	41.401	571,341
2026-03-09	39.000	41.770	38.750	40.780	40.265	629,081
2026-03-06	38.050	41.900	38.000	40.410	39.900	966,705
2026-03-05	37.470	37.940	36.640	37.580	37.106	525,238
2026-03-04	37.800	38.250	37.220	37.330	36.859	510,280
2026-03-03	38.490	38.670	37.530	38.060	37.580	410,477
2026-03-02	37.440	39.425	37.125	39.410	38.912	363,973
2026-02-27	37.950	38.190	37.520	38.010	37.530	416,934
2026-02-26	37.500	38.720	37.450	38.590	38.103	343,071
2026-02-25	37.380	37.990	37.260	37.940	37.461	197,678
2026-02-24	36.650	37.520	36.470	37.380	36.908	217,435
2026-02-23	37.370	37.630	36.350	36.780	36.316	331,165
2026-02-20	38.110	38.480	37.330	37.710	37.234	508,266
2026-02-19	37.760	38.220	37.250	38.220	37.738	170,154
2026-02-18	37.100	37.890	37.080	37.610	37.135	267,181
2026-02-17	36.500	37.120	35.840	37.100	36.632	291,066
2026-02-13	35.740	36.190	35.090	36.030	35.575	207,223
2026-02-12	36.510	36.990	35.280	35.420	34.973	412,916
2026-02-11	37.090	37.920	36.450	36.690	36.227	515,856
2026-02-10	37.850	37.850	36.720	36.770	36.306	280,454
2026-02-09	37.240	37.990	36.540	37.870	37.392	393,437
2026-02-06	35.460	37.340	35.060	37.290	36.819	520,795
2026-02-05	35.000	35.195	34.250	34.770	34.331	249,251
2026-02-04	36.340	36.350	34.330	35.430	34.983	366,314
2026-02-03	35.720	36.560	35.490	36.020	35.565	562,064
2026-02-02	34.980	35.750	34.590	35.490	35.042	411,282
2026-01-30	35.200	35.610	34.500	35.300	34.854	615,945
2026-01-29	35.730	35.880	34.890	35.740	35.289	520,489

← NewerPage 3 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.