Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	23.710	23.710	23.160	23.380	22.305	227,304
2025-02-12	23.480	23.670	23.260	23.510	22.429	297,739
2025-02-11	24.050	24.170	23.700	23.750	22.658	310,746
2025-02-10	23.890	24.120	23.760	24.020	22.916	353,567
2025-02-07	24.110	24.295	23.880	23.940	22.839	317,851
2025-02-06	24.200	24.690	24.160	24.260	23.145	313,991
2025-02-05	23.920	24.500	23.610	24.360	23.240	278,080
2025-02-04	23.800	24.040	23.400	23.730	22.639	462,866
2025-02-03	23.030	23.920	23.010	23.630	22.544	680,830
2025-01-31	24.500	24.680	23.680	23.960	22.858	1,818,621
2025-01-30	25.470	25.800	24.610	24.630	23.498	413,294
2025-01-29	25.180	26.120	25.010	25.250	24.089	296,984
2025-01-28	25.750	26.040	24.460	25.000	23.851	408,978
2025-01-27	26.790	27.310	25.720	25.740	24.557	521,289
2025-01-24	27.090	27.390	26.660	27.040	25.797	342,354
2025-01-23	25.180	27.560	25.170	27.120	25.873	768,883
2025-01-22	24.470	25.390	24.460	25.280	24.118	224,074
2025-01-21	24.250	24.640	24.250	24.420	23.297	186,391
2025-01-20	24.470	24.520	24.090	24.400	23.278	67,524
2025-01-17	24.300	24.680	24.230	24.510	23.383	388,222
2025-01-16	24.350	24.560	23.910	24.250	23.135	395,187
2025-01-15	24.350	24.515	24.050	24.300	23.183	288,103
2025-01-14	24.850	25.140	24.190	24.280	23.164	403,588
2025-01-13	24.700	25.000	24.595	24.860	23.717	220,448
2025-01-10	25.020	25.150	24.410	24.930	23.784	278,203
2025-01-09	25.150	25.290	24.820	25.190	24.032	141,635
2025-01-08	25.380	25.570	25.150	25.250	24.089	287,830
2025-01-07	25.120	25.450	24.660	25.370	24.204	472,342
2025-01-06	27.100	27.340	25.365	25.500	24.328	530,309
2025-01-03	27.370	27.460	26.980	27.050	25.806	215,328
2025-01-02	27.400	27.550	26.920	27.230	25.978	221,922
2024-12-31	26.980	27.240	26.910	27.220	25.969	210,398
2024-12-30	27.030	27.310	26.760	26.990	24.490	259,757
2024-12-27	26.930	27.370	26.860	27.280	24.753	220,022
2024-12-24	27.400	27.400	26.790	27.400	24.862	84,030
2024-12-23	27.180	27.360	26.870	27.170	24.481	232,431
2024-12-20	26.730	27.550	26.730	27.200	24.508	1,844,433
2024-12-19	26.510	27.240	26.470	27.120	24.436	453,495
2024-12-18	26.450	26.800	26.220	26.240	23.643	220,421
2024-12-17	26.630	27.070	26.170	26.570	23.940	329,569
2024-12-16	26.990	27.180	26.720	26.800	24.147	298,091
2024-12-13	26.790	27.230	26.790	27.030	24.355	322,672
2024-12-12	26.510	26.900	26.280	26.760	24.111	378,751
2024-12-11	27.000	27.130	26.530	26.590	23.958	310,335
2024-12-10	26.970	27.310	26.880	26.970	24.301	307,362
2024-12-09	27.820	27.970	26.850	27.120	24.436	366,245
2024-12-06	27.770	28.410	27.740	28.040	25.265	303,676
2024-12-05	27.670	28.350	27.030	28.100	25.319	493,977
2024-12-04	26.760	28.350	26.210	27.750	25.003	643,797
2024-12-03	28.650	28.800	27.745	28.000	25.229	508,511
2024-12-02	28.870	29.630	28.625	28.650	25.814	366,983
2024-11-29	29.240	29.240	28.630	28.780	25.931	156,703
2024-11-28	28.610	29.090	28.430	29.020	26.148	81,888
2024-11-27	29.160	29.410	28.630	28.640	25.805	222,824
2024-11-26	29.560	29.600	28.940	29.540	26.616	254,785
2024-11-25	29.100	29.700	29.050	29.120	26.238	447,978
2024-11-22	28.750	29.200	28.320	29.160	26.274	232,449
2024-11-21	29.000	29.350	28.750	28.900	26.040	318,709
2024-11-20	29.110	29.140	28.810	28.910	26.049	198,634
2024-11-19	28.520	29.210	28.520	29.100	26.220	196,837

← NewerPage 8 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.