Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	35.730	35.880	34.890	35.740	35.289	520,489
2026-01-28	34.800	35.600	34.550	35.580	35.131	417,100
2026-01-27	34.170	34.850	33.680	34.800	34.361	278,732
2026-01-26	33.760	34.240	33.430	33.740	33.314	324,028
2026-01-23	34.310	34.720	33.710	33.880	33.452	313,995
2026-01-22	34.110	34.700	33.730	34.350	33.916	346,680
2026-01-21	33.920	34.700	33.510	33.990	33.561	369,103
2026-01-20	34.000	34.480	33.540	34.010	33.581	441,731
2026-01-19	33.450	34.380	33.240	34.180	33.749	154,693
2026-01-16	33.470	34.130	33.290	33.810	33.383	389,605
2026-01-15	32.230	33.370	31.920	33.160	32.741	529,565
2026-01-14	32.940	33.240	31.475	32.020	31.616	418,793
2026-01-13	32.410	33.300	31.990	33.210	32.791	505,408
2026-01-12	31.680	32.490	30.900	32.460	32.050	352,785
2026-01-09	31.000	32.000	30.920	31.870	31.468	222,847
2026-01-08	31.750	32.280	30.660	31.070	30.678	295,320
2026-01-07	31.690	32.550	30.950	31.870	31.468	350,035
2026-01-06	31.820	32.520	31.610	31.780	31.379	336,413
2026-01-05	31.130	32.740	30.510	31.970	31.566	390,052
2026-01-02	31.670	32.310	31.490	31.520	31.122	308,971
2025-12-31	31.230	32.630	31.070	31.280	30.885	213,786
2025-12-30	31.750	31.770	31.050	31.210	30.816	342,743
2025-12-29	31.650	32.440	31.650	32.110	31.705	325,743
2025-12-24	31.730	31.900	31.460	31.630	31.231	59,777
2025-12-23	31.810	32.320	31.570	31.950	31.359	334,150
2025-12-22	31.390	32.610	31.210	31.850	31.261	218,421
2025-12-19	31.030	31.530	30.920	31.400	30.819	286,268
2025-12-18	30.760	31.250	30.610	30.850	30.279	152,612
2025-12-17	31.280	31.280	29.900	30.410	29.848	351,690
2025-12-16	31.060	31.660	30.900	31.490	30.908	229,003
2025-12-15	31.210	31.570	31.000	31.160	30.584	323,473
2025-12-12	31.130	31.290	30.320	30.940	30.368	279,714
2025-12-11	31.330	31.430	30.340	31.110	30.535	193,562
2025-12-10	31.870	31.870	30.790	31.230	30.652	305,183
2025-12-09	30.890	32.030	30.210	31.960	31.369	561,924
2025-12-08	29.850	31.000	29.760	30.940	30.368	560,677
2025-12-05	28.390	29.930	28.350	29.820	29.268	515,294
2025-12-04	27.790	28.750	27.710	28.420	27.894	231,186
2025-12-03	28.040	28.270	27.540	27.800	27.286	206,738
2025-12-02	28.400	28.440	27.520	27.870	27.355	353,178
2025-12-01	27.270	28.935	26.840	28.240	27.718	619,257
2025-11-28	27.240	27.340	26.840	27.280	26.775	155,368
2025-11-27	27.370	27.440	26.860	27.090	26.589	170,465
2025-11-26	26.440	27.560	26.440	27.260	26.756	569,711
2025-11-25	25.700	26.500	25.490	26.490	26.000	303,485
2025-11-24	25.750	26.020	25.280	25.610	25.136	398,531
2025-11-21	25.870	26.120	25.050	25.530	25.058	392,959
2025-11-20	27.130	27.470	25.610	25.650	25.176	403,131
2025-11-19	25.870	26.920	25.800	26.850	26.353	382,247
2025-11-18	25.420	25.900	25.080	25.830	25.352	384,557
2025-11-17	26.390	26.680	25.320	25.420	24.950	664,052
2025-11-14	26.230	26.750	26.140	26.370	25.882	330,614
2025-11-13	27.240	28.050	26.380	26.520	26.030	548,191
2025-11-12	28.500	28.500	27.140	27.370	26.864	723,167
2025-11-11	28.690	28.850	28.000	28.410	27.885	378,180
2025-11-10	29.460	29.460	28.490	28.560	28.032	420,323
2025-11-07	29.300	29.500	28.430	29.120	28.581	333,070
2025-11-06	30.020	30.030	29.350	29.500	28.954	370,883
2025-11-05	28.990	30.670	28.600	30.210	29.651	436,085
2025-11-04	30.370	30.410	28.870	29.000	28.464	650,594

← NewerPage 4 of 21 · 1,257 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.