Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ARE.TO stock page

Aecon Group Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0330.68031.40029.82030.95030.378690,506
2025-10-3131.17031.48029.94030.92030.348925,187
2025-10-3028.65035.09528.64032.18031.5851,362,018
2025-10-2929.20030.37529.10030.05029.4941,215,155
2025-10-2827.80030.22027.80029.21028.6701,057,915
2025-10-2728.49028.88026.99027.41026.903585,912
2025-10-2425.74028.82025.66028.49027.963941,884
2025-10-2324.78025.58024.78025.37024.901294,932
2025-10-2224.68024.72024.24024.66024.204311,394
2025-10-2124.66024.80024.23024.78024.322161,782
2025-10-2024.65024.80024.40024.59024.135228,308
← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-220.1930 CAD
2026-06-230.1930 CAD
2026-03-230.1930 CAD
2025-12-240.1900 CAD
2025-09-220.1900 CAD
2025-06-230.1900 CAD
2025-03-210.1900 CAD
2024-12-311.3200 CAD
2024-12-240.1900 CAD
2024-09-301.3000 CAD
2024-09-200.1900 CAD
2024-06-281.3000 CAD
2024-06-210.1900 CAD
2024-03-271.2700 CAD
2024-03-210.1900 CAD
2023-12-281.2700 CAD
2023-12-210.1850 CAD
2023-09-281.2400 CAD
2023-09-210.1850 CAD
2023-06-291.2400 CAD
2023-06-220.1850 CAD
2023-03-301.2100 CAD
2023-03-230.1850 CAD
2022-12-291.2100 CAD
2022-12-220.1850 CAD
2022-09-291.1800 CAD
2022-09-220.1850 CAD
2022-06-291.1800 CAD
2022-06-230.1850 CAD
2022-03-301.1500 CAD
2022-03-240.1850 CAD
2021-12-301.1500 CAD
2021-12-230.1750 CAD
2021-09-291.1200 CAD
2021-09-230.1750 CAD
2021-06-291.1200 CAD
2021-06-240.1750 CAD
2021-03-301.0900 CAD
2021-03-220.1750 CAD
2020-12-301.0900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.