Aecon Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	28.870	29.350	28.540	28.780	25.931	267,451
2024-11-15	29.070	29.350	28.680	28.900	26.040	300,993
2024-11-14	27.940	29.610	27.940	29.130	26.247	337,266
2024-11-13	28.030	28.220	27.820	27.990	25.220	146,448
2024-11-12	28.150	28.420	27.600	28.000	25.229	304,752
2024-11-11	28.280	28.670	27.980	28.290	25.490	293,140
2024-11-08	28.600	29.040	28.150	28.180	25.391	232,578
2024-11-07	28.970	29.500	28.620	29.070	26.193	307,594
2024-11-06	28.860	29.160	27.340	28.850	25.994	455,293
2024-11-05	28.400	28.790	28.130	28.600	25.769	212,856
2024-11-04	27.330	28.630	27.300	28.590	25.760	751,386
2024-11-01	23.500	27.610	23.280	27.520	24.796	1,298,658
2024-10-31	22.970	23.250	22.860	23.190	20.895	175,939
2024-10-30	22.950	23.140	22.900	23.060	20.778	159,265
2024-10-29	22.770	23.060	22.670	22.960	20.687	204,665
2024-10-28	22.550	22.730	22.450	22.690	20.444	170,992
2024-10-25	22.490	22.685	22.380	22.500	20.273	123,118
2024-10-24	22.210	22.650	22.210	22.540	20.309	141,657
2024-10-23	22.140	22.390	22.050	22.280	20.075	240,535
2024-10-22	22.440	22.720	22.190	22.300	20.093	172,181
2024-10-21	22.700	22.900	22.450	22.520	20.291	176,913
2024-10-18	22.910	23.160	22.790	22.860	20.597	200,857
2024-10-17	22.920	23.200	22.870	22.900	20.633	350,478
2024-10-16	22.490	23.070	22.455	22.830	20.570	308,296
2024-10-15	22.760	22.860	22.280	22.490	20.264	280,928
2024-10-11	22.470	22.790	22.470	22.710	20.462	272,959
2024-10-10	22.090	22.530	21.950	22.450	20.228	282,658
2024-10-09	21.750	22.120	21.670	22.110	19.922	200,078
2024-10-08	21.630	21.870	21.570	21.830	19.669	149,940
2024-10-07	21.860	21.860	21.560	21.790	19.633	162,210
2024-10-04	21.740	22.060	21.635	21.890	19.723	320,784
2024-10-03	21.140	21.790	20.990	21.500	19.372	313,350
2024-10-02	21.010	21.190	20.910	21.000	18.921	165,163
2024-10-01	20.830	21.080	20.770	21.070	18.985	228,762
2024-09-30	20.750	20.930	20.720	20.920	18.849	143,122
2024-09-27	20.580	20.990	20.530	20.780	17.552	305,288
2024-09-26	20.470	20.910	20.420	20.660	17.451	339,688
2024-09-25	20.210	20.480	20.210	20.260	17.113	146,869
2024-09-24	20.340	20.555	20.215	20.400	17.231	147,525
2024-09-23	20.240	20.390	20.010	20.320	17.163	180,445
2024-09-20	20.060	20.350	19.820	20.200	17.062	212,770
2024-09-19	20.230	20.460	20.070	20.260	16.952	225,050
2024-09-18	19.900	20.230	19.750	20.040	16.768	290,073
2024-09-17	19.750	19.950	19.510	19.890	16.643	249,704
2024-09-16	19.400	19.775	19.360	19.690	16.475	224,704
2024-09-13	19.050	19.490	19.000	19.330	16.174	291,161
2024-09-12	20.100	20.220	19.270	19.300	16.149	660,779
2024-09-11	19.100	20.100	19.060	20.100	16.818	413,571
2024-09-10	19.330	19.340	18.720	19.120	15.998	199,925
2024-09-09	18.750	19.420	18.490	19.360	16.199	359,695
2024-09-06	18.610	18.700	18.200	18.560	15.530	193,422
2024-09-05	18.240	18.640	18.150	18.610	15.572	183,334
2024-09-04	18.190	18.430	18.190	18.260	15.279	142,170
2024-09-03	18.350	18.500	18.090	18.300	15.312	241,359
2024-08-30	18.280	18.500	18.230	18.500	15.480	308,023
2024-08-29	18.550	18.570	18.180	18.390	15.388	169,585
2024-08-28	18.600	18.670	18.410	18.530	15.505	228,403
2024-08-27	18.650	18.750	18.410	18.710	15.655	202,940
2024-08-26	18.390	18.600	18.330	18.570	15.538	171,022
2024-08-23	18.150	18.590	18.150	18.360	15.362	182,014

← NewerPage 9 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.