Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	19.890	20.190	19.610	20.100	19.568	373,028
2025-08-06	19.230	19.900	19.110	19.840	19.315	380,942
2025-08-05	19.840	19.900	18.770	19.140	18.634	463,144
2025-08-01	18.120	19.630	17.060	19.340	18.828	724,635
2025-07-31	19.050	19.230	18.730	18.750	18.254	593,443
2025-07-30	18.880	19.160	18.620	19.000	18.497	460,866
2025-07-29	18.890	19.060	18.550	18.880	18.380	272,212
2025-07-28	19.010	19.170	18.820	18.950	18.449	318,416
2025-07-25	19.270	19.270	18.950	19.140	18.634	210,267
2025-07-24	19.410	19.450	18.950	19.020	18.517	290,080
2025-07-23	19.450	19.770	19.400	19.490	18.974	377,913
2025-07-22	19.610	19.710	19.280	19.480	18.965	346,296
2025-07-21	20.090	20.090	19.620	19.670	19.150	356,011
2025-07-18	20.320	20.340	19.970	20.020	19.490	180,933
2025-07-17	20.140	20.460	20.140	20.220	19.685	233,815
2025-07-16	20.740	20.750	20.010	20.230	19.695	297,838
2025-07-15	20.770	20.800	20.180	20.190	19.656	231,979
2025-07-14	20.480	20.680	20.390	20.660	20.113	327,062
2025-07-11	20.700	20.990	20.380	20.510	19.967	224,247
2025-07-10	21.090	21.190	20.820	20.870	20.318	168,837
2025-07-09	20.710	21.110	20.610	21.040	20.483	351,586
2025-07-08	20.640	20.720	20.230	20.540	19.997	371,454
2025-07-07	20.710	20.880	20.440	20.470	19.928	286,914
2025-07-04	20.460	20.770	20.450	20.760	20.211	105,620
2025-07-03	20.600	20.700	20.450	20.520	19.977	136,762
2025-07-02	20.930	20.930	20.370	20.560	20.016	326,917
2025-06-30	20.550	20.880	20.350	20.570	20.026	336,958
2025-06-27	20.240	20.870	20.220	20.500	19.958	566,701
2025-06-26	20.250	20.500	19.880	20.150	19.617	270,498
2025-06-25	19.810	20.150	19.650	19.980	19.451	417,765
2025-06-24	19.700	19.900	19.510	19.780	19.257	404,026
2025-06-23	19.640	19.920	19.510	19.790	19.266	429,353
2025-06-20	20.140	20.230	19.700	19.780	19.072	543,527
2025-06-19	19.740	20.320	19.720	20.200	19.477	470,136
2025-06-18	19.130	19.900	19.130	19.750	19.043	643,397
2025-06-17	19.500	19.520	19.140	19.200	18.512	198,617
2025-06-16	19.500	19.930	19.410	19.550	18.850	391,930
2025-06-13	19.340	19.660	19.270	19.280	18.590	343,003
2025-06-12	19.320	19.560	19.160	19.470	18.773	241,499
2025-06-11	19.170	19.330	19.100	19.290	18.599	144,357
2025-06-10	19.250	19.430	18.700	19.160	18.474	264,425
2025-06-09	19.310	19.530	19.230	19.320	18.628	263,306
2025-06-06	19.280	19.320	18.960	19.290	18.599	129,481
2025-06-05	19.000	19.310	18.970	19.080	18.397	157,793
2025-06-04	19.300	19.300	18.810	18.840	18.165	282,532
2025-06-03	19.020	19.430	18.750	19.190	18.503	212,201
2025-06-02	18.860	19.125	18.630	19.020	18.339	217,434
2025-05-30	18.910	18.930	18.650	18.860	18.185	291,446
2025-05-29	19.350	19.350	18.850	18.930	18.252	247,176
2025-05-28	19.240	19.490	19.120	19.200	18.512	280,834
2025-05-27	19.460	19.510	18.970	19.100	18.416	249,704
2025-05-26	19.030	19.590	19.030	19.480	18.782	175,909
2025-05-23	18.910	19.010	18.720	18.900	18.223	394,346
2025-05-22	18.400	19.200	18.050	19.040	18.358	533,646
2025-05-21	18.510	18.690	18.300	18.340	17.683	395,380
2025-05-20	19.190	19.400	18.380	18.400	17.741	374,075
2025-05-16	18.820	19.400	18.750	19.320	18.628	493,005
2025-05-15	18.220	18.970	18.050	18.740	18.069	489,741
2025-05-14	18.800	18.850	18.180	18.220	17.568	436,601
2025-05-13	18.800	19.020	18.560	18.570	17.905	323,780

← NewerPage 6 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.