Aecon Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18.530 | 18.720 | 18.350 | 18.680 | 18.011 | 237,846 |
| 2025-05-09 | 18.200 | 18.410 | 18.080 | 18.110 | 17.462 | 317,882 |
| 2025-05-08 | 17.900 | 18.490 | 17.680 | 18.230 | 17.577 | 430,312 |
| 2025-05-07 | 17.560 | 17.940 | 17.420 | 17.870 | 17.230 | 313,984 |
| 2025-05-06 | 17.400 | 17.930 | 17.400 | 17.510 | 16.883 | 293,826 |
| 2025-05-05 | 17.230 | 17.760 | 17.110 | 17.570 | 16.941 | 224,295 |
| 2025-05-02 | 17.190 | 17.380 | 16.850 | 17.260 | 16.642 | 276,880 |
| 2025-05-01 | 16.210 | 17.110 | 16.160 | 17.000 | 16.391 | 743,321 |
| 2025-04-30 | 15.900 | 16.150 | 15.675 | 16.140 | 15.562 | 301,341 |
| 2025-04-29 | 15.920 | 16.030 | 15.770 | 15.910 | 15.340 | 251,110 |
| 2025-04-28 | 15.350 | 15.990 | 15.350 | 15.900 | 15.331 | 492,618 |
| 2025-04-25 | 15.750 | 15.890 | 15.290 | 15.400 | 14.849 | 763,529 |
| 2025-04-24 | 16.000 | 16.000 | 15.210 | 15.670 | 15.109 | 1,675,163 |
| 2025-04-23 | 17.360 | 17.700 | 17.280 | 17.380 | 16.758 | 296,472 |
| 2025-04-22 | 17.350 | 17.550 | 17.000 | 17.070 | 16.459 | 325,095 |
| 2025-04-21 | 17.290 | 17.475 | 16.920 | 16.960 | 16.353 | 397,429 |
| 2025-04-17 | 17.430 | 17.760 | 17.270 | 17.340 | 16.719 | 341,489 |
| 2025-04-16 | 16.930 | 17.360 | 16.910 | 17.210 | 16.594 | 867,100 |
| 2025-04-15 | 16.790 | 17.180 | 16.650 | 17.050 | 16.439 | 687,888 |
| 2025-04-14 | 17.210 | 17.220 | 16.580 | 16.790 | 16.189 | 271,742 |
| 2025-04-11 | 16.690 | 17.030 | 16.540 | 16.960 | 16.353 | 291,164 |
| 2025-04-10 | 17.500 | 17.550 | 16.510 | 16.630 | 16.035 | 442,604 |
| 2025-04-09 | 16.030 | 17.820 | 16.030 | 17.810 | 17.172 | 563,389 |
| 2025-04-08 | 16.840 | 17.090 | 16.080 | 16.240 | 15.658 | 555,270 |
| 2025-04-07 | 15.900 | 16.920 | 15.860 | 16.510 | 15.919 | 441,377 |
| 2025-04-04 | 16.910 | 16.930 | 16.450 | 16.670 | 16.073 | 383,686 |
| 2025-04-03 | 17.150 | 17.520 | 16.920 | 17.150 | 16.536 | 470,728 |
| 2025-04-02 | 16.690 | 17.590 | 16.690 | 17.460 | 16.835 | 493,035 |
| 2025-04-01 | 16.860 | 17.130 | 16.330 | 16.940 | 16.333 | 514,429 |
| 2025-03-31 | 16.740 | 17.000 | 16.350 | 16.940 | 16.333 | 695,440 |
| 2025-03-28 | 17.180 | 17.220 | 16.560 | 16.780 | 16.179 | 803,397 |
| 2025-03-27 | 17.500 | 17.500 | 17.000 | 17.170 | 16.555 | 379,079 |
| 2025-03-26 | 17.850 | 17.965 | 17.490 | 17.560 | 16.931 | 337,416 |
| 2025-03-25 | 17.830 | 17.970 | 17.720 | 17.730 | 17.095 | 427,164 |
| 2025-03-24 | 17.660 | 17.840 | 17.660 | 17.810 | 17.172 | 665,540 |
| 2025-03-21 | 17.780 | 17.870 | 17.320 | 17.620 | 16.989 | 526,542 |
| 2025-03-20 | 18.090 | 18.470 | 17.930 | 18.020 | 17.192 | 453,395 |
| 2025-03-19 | 17.820 | 18.470 | 17.810 | 18.390 | 17.545 | 357,342 |
| 2025-03-18 | 18.080 | 18.210 | 17.770 | 17.890 | 17.068 | 521,912 |
| 2025-03-17 | 17.800 | 18.140 | 17.750 | 17.990 | 17.163 | 803,473 |
| 2025-03-14 | 17.280 | 17.880 | 17.100 | 17.810 | 16.991 | 518,528 |
| 2025-03-13 | 17.740 | 17.900 | 17.020 | 17.200 | 16.409 | 794,430 |
| 2025-03-12 | 18.210 | 18.380 | 17.620 | 17.720 | 16.905 | 663,751 |
| 2025-03-11 | 18.220 | 18.330 | 17.810 | 18.050 | 17.220 | 643,100 |
| 2025-03-10 | 18.350 | 18.810 | 18.010 | 18.030 | 17.201 | 972,909 |
| 2025-03-07 | 18.480 | 18.480 | 17.450 | 17.960 | 17.134 | 1,381,504 |
| 2025-03-06 | 20.390 | 20.445 | 18.150 | 18.690 | 17.831 | 1,516,629 |
| 2025-03-05 | 22.500 | 22.590 | 22.000 | 22.270 | 21.246 | 346,533 |
| 2025-03-04 | 22.010 | 22.490 | 20.080 | 22.070 | 21.055 | 471,664 |
| 2025-03-03 | 22.890 | 22.900 | 22.150 | 22.290 | 21.265 | 362,027 |
| 2025-02-28 | 23.070 | 23.070 | 22.340 | 22.540 | 21.504 | 680,783 |
| 2025-02-27 | 23.450 | 23.900 | 22.990 | 23.010 | 21.952 | 192,867 |
| 2025-02-26 | 23.140 | 23.770 | 23.110 | 23.450 | 22.372 | 251,452 |
| 2025-02-25 | 22.990 | 23.410 | 22.910 | 23.140 | 22.076 | 212,624 |
| 2025-02-24 | 23.090 | 23.400 | 22.750 | 23.140 | 22.076 | 241,838 |
| 2025-02-21 | 23.000 | 23.780 | 23.000 | 23.200 | 22.133 | 473,453 |
| 2025-02-20 | 23.380 | 23.380 | 22.980 | 23.050 | 21.990 | 376,594 |
| 2025-02-19 | 23.240 | 23.670 | 22.970 | 23.600 | 22.515 | 326,943 |
| 2025-02-18 | 23.130 | 23.300 | 22.980 | 23.020 | 21.962 | 627,088 |
| 2025-02-14 | 23.480 | 23.520 | 23.120 | 23.290 | 22.219 | 188,090 |
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.