Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	30.680	31.400	29.820	30.950	30.378	690,506
2025-10-31	31.170	31.480	29.940	30.920	30.348	925,187
2025-10-30	28.650	35.095	28.640	32.180	31.585	1,362,018
2025-10-29	29.200	30.375	29.100	30.050	29.494	1,215,155
2025-10-28	27.800	30.220	27.800	29.210	28.670	1,057,915
2025-10-27	28.490	28.880	26.990	27.410	26.903	585,912
2025-10-24	25.740	28.820	25.660	28.490	27.963	941,884
2025-10-23	24.780	25.580	24.780	25.370	24.901	294,932
2025-10-22	24.680	24.720	24.240	24.660	24.204	311,394
2025-10-21	24.660	24.800	24.230	24.780	24.322	161,782
2025-10-20	24.650	24.800	24.400	24.590	24.135	228,308
2025-10-17	24.350	24.650	23.930	24.490	24.037	202,164
2025-10-16	24.780	25.300	24.375	24.450	23.998	210,644
2025-10-15	24.970	25.880	24.480	24.780	24.322	290,764
2025-10-14	24.060	24.990	24.060	24.740	24.282	379,067
2025-10-10	24.860	25.270	24.300	24.380	23.929	236,286
2025-10-09	24.970	25.410	24.640	24.890	24.430	404,771
2025-10-08	24.890	25.240	24.450	24.950	24.489	289,404
2025-10-07	25.410	25.410	24.690	24.850	24.390	375,096
2025-10-06	25.100	25.540	24.900	25.050	24.587	400,301
2025-10-03	24.570	25.100	24.350	25.060	24.597	301,643
2025-10-02	25.010	25.285	24.510	24.580	24.125	333,134
2025-10-01	23.850	25.150	23.660	25.010	24.547	559,720
2025-09-30	23.000	23.895	22.910	23.820	23.379	465,166
2025-09-29	22.650	23.290	22.650	23.210	22.781	405,498
2025-09-26	22.790	22.820	22.420	22.580	22.162	383,959
2025-09-25	22.540	22.760	22.400	22.740	22.319	284,499
2025-09-24	22.490	22.900	22.400	22.540	22.123	385,062
2025-09-23	23.180	23.550	22.280	22.360	21.946	642,218
2025-09-22	23.160	23.350	23.010	23.170	22.741	244,783
2025-09-19	23.710	23.810	23.320	23.420	22.800	326,302
2025-09-18	23.780	23.920	23.600	23.760	23.131	233,109
2025-09-17	24.220	24.770	23.510	23.640	23.015	355,403
2025-09-16	24.100	24.250	23.810	24.230	23.589	384,979
2025-09-15	23.980	24.120	23.350	24.100	23.462	586,431
2025-09-12	23.830	23.855	23.400	23.700	23.073	429,848
2025-09-11	21.900	23.870	21.890	23.860	23.229	553,894
2025-09-10	21.040	21.815	21.040	21.780	21.204	330,966
2025-09-09	20.920	21.050	20.580	20.990	20.435	392,364
2025-09-08	21.450	21.450	20.800	20.830	20.279	395,915
2025-09-05	21.120	21.200	20.790	21.160	20.600	401,589
2025-09-04	20.500	21.160	20.490	20.930	20.376	302,688
2025-09-03	20.130	20.450	20.040	20.400	19.860	214,193
2025-09-02	20.070	20.190	19.810	20.040	19.510	369,071
2025-08-29	20.490	20.700	20.400	20.410	19.870	205,341
2025-08-28	20.440	20.710	20.360	20.570	20.026	287,957
2025-08-27	20.300	20.540	20.280	20.430	19.889	313,085
2025-08-26	20.270	20.560	20.250	20.430	19.889	207,078
2025-08-25	20.550	20.610	20.250	20.290	19.753	252,760
2025-08-22	20.280	20.700	20.280	20.600	20.055	299,582
2025-08-21	19.990	20.560	19.990	20.350	19.812	281,359
2025-08-20	20.070	20.360	19.990	20.030	19.500	327,083
2025-08-19	20.110	20.480	19.990	20.090	19.558	270,988
2025-08-18	20.100	20.390	20.060	20.160	19.627	334,312
2025-08-15	20.540	20.540	20.080	20.150	19.617	249,283
2025-08-14	20.650	20.700	20.250	20.380	19.841	357,053
2025-08-13	20.770	20.870	20.480	20.760	20.211	412,672
2025-08-12	20.500	20.850	20.400	20.750	20.201	472,829
2025-08-11	20.000	20.660	20.000	20.600	20.055	308,881
2025-08-08	19.840	20.390	19.840	20.250	19.714	284,424

← NewerPage 5 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.