Aecon Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50.860 | 51.710 | 50.140 | 51.650 | 51.650 | 408,667 |
| 2026-10-15 | 51.940 | 51.940 | 48.530 | 51.230 | 51.230 | 632,400 |
| 2026-10-14 | 53.420 | 53.820 | 51.710 | 52.110 | 52.110 | 363,500 |
| 2026-10-13 | 52.410 | 54.320 | 51.410 | 54.120 | 54.120 | 338,600 |
| 2026-10-09 | 52.230 | 53.610 | 51.700 | 53.560 | 53.560 | 289,300 |
| 2026-10-08 | 53.910 | 53.910 | 51.400 | 52.300 | 52.300 | 393,600 |
| 2026-10-07 | 58.120 | 58.120 | 53.550 | 54.110 | 54.110 | 553,000 |
| 2026-10-06 | 58.090 | 59.620 | 57.410 | 57.450 | 57.450 | 334,300 |
| 2026-10-05 | 58.960 | 59.540 | 57.760 | 57.760 | 57.760 | 345,600 |
| 2026-10-02 | 57.330 | 59.960 | 57.020 | 59.170 | 59.170 | 544,700 |
| 2026-10-01 | 54.100 | 57.430 | 53.610 | 56.820 | 56.820 | 868,800 |
| 2026-09-30 | 52.320 | 54.100 | 51.880 | 54.100 | 54.100 | 274,200 |
| 2026-09-29 | 53.000 | 54.120 | 51.560 | 52.310 | 52.310 | 372,800 |
| 2026-09-28 | 52.000 | 52.550 | 50.930 | 51.400 | 51.400 | 278,900 |
| 2026-09-25 | 52.490 | 52.840 | 51.140 | 52.320 | 52.320 | 305,900 |
| 2026-09-24 | 53.370 | 53.370 | 51.670 | 52.220 | 52.220 | 271,100 |
| 2026-09-23 | 54.460 | 54.950 | 53.230 | 53.400 | 53.400 | 633,300 |
| 2026-09-22 | 50.910 | 54.820 | 50.910 | 54.640 | 54.640 | 811,000 |
| 2026-09-21 | 47.480 | 51.500 | 47.300 | 51.010 | 50.817 | 855,200 |
| 2026-09-18 | 46.140 | 47.700 | 46.140 | 47.200 | 47.021 | 640,439 |
| 2026-09-17 | 45.120 | 46.650 | 44.840 | 46.540 | 46.364 | 254,647 |
| 2026-09-16 | 44.170 | 45.450 | 44.130 | 44.710 | 44.541 | 225,923 |
| 2026-09-15 | 43.540 | 44.510 | 43.460 | 43.910 | 43.744 | 135,467 |
| 2026-09-14 | 44.320 | 44.650 | 43.260 | 43.890 | 43.724 | 427,428 |
| 2026-09-11 | 46.380 | 46.780 | 44.100 | 44.610 | 44.441 | 623,532 |
| 2026-09-10 | 45.280 | 47.535 | 45.080 | 46.520 | 46.344 | 419,756 |
| 2026-09-09 | 46.920 | 47.250 | 45.410 | 45.690 | 45.517 | 348,292 |
| 2026-09-08 | 44.620 | 47.685 | 44.465 | 47.400 | 47.221 | 400,451 |
| 2026-09-04 | 43.590 | 45.200 | 43.590 | 45.060 | 44.890 | 304,450 |
| 2026-09-03 | 42.440 | 43.790 | 41.590 | 43.650 | 43.485 | 342,060 |
| 2026-09-02 | 41.850 | 42.500 | 41.480 | 42.390 | 42.230 | 323,408 |
| 2026-09-01 | 43.180 | 43.180 | 41.280 | 41.720 | 41.562 | 448,999 |
| 2026-08-31 | 43.740 | 43.740 | 43.090 | 43.430 | 43.266 | 372,587 |
| 2026-08-28 | 45.470 | 45.470 | 43.290 | 43.610 | 43.445 | 340,699 |
| 2026-08-27 | 44.630 | 46.010 | 44.310 | 45.530 | 45.358 | 428,011 |
| 2026-08-26 | 42.960 | 44.250 | 42.910 | 43.960 | 43.794 | 333,957 |
| 2026-08-25 | 44.310 | 44.560 | 42.560 | 42.960 | 42.798 | 254,073 |
| 2026-08-24 | 43.750 | 44.375 | 42.970 | 44.110 | 43.943 | 301,996 |
| 2026-08-21 | 45.230 | 45.600 | 44.000 | 44.290 | 44.122 | 512,467 |
| 2026-08-20 | 46.550 | 46.550 | 44.600 | 44.950 | 44.780 | 304,842 |
| 2026-08-19 | 47.230 | 47.230 | 44.700 | 45.990 | 45.816 | 427,700 |
| 2026-08-18 | 47.020 | 47.430 | 46.460 | 47.230 | 47.051 | 403,617 |
| 2026-08-17 | 46.610 | 47.630 | 46.610 | 47.300 | 47.121 | 274,848 |
| 2026-08-14 | 46.210 | 47.970 | 46.210 | 46.450 | 46.274 | 216,123 |
| 2026-08-13 | 45.060 | 47.170 | 45.000 | 46.490 | 46.314 | 369,314 |
| 2026-08-12 | 46.000 | 46.000 | 44.610 | 44.770 | 44.601 | 272,521 |
| 2026-08-11 | 45.360 | 46.000 | 45.230 | 45.400 | 45.228 | 260,819 |
| 2026-08-10 | 46.670 | 46.670 | 44.330 | 45.130 | 44.959 | 310,595 |
| 2026-08-07 | 47.630 | 47.860 | 46.520 | 46.640 | 46.464 | 464,543 |
| 2026-08-06 | 47.720 | 48.910 | 47.400 | 47.640 | 47.460 | 281,402 |
| 2026-08-05 | 49.000 | 49.230 | 47.750 | 47.990 | 47.808 | 362,144 |
| 2026-08-04 | 46.600 | 50.000 | 46.600 | 49.250 | 49.064 | 868,841 |
| 2026-07-31 | 44.000 | 45.250 | 43.440 | 45.230 | 45.059 | 2,486,660 |
| 2026-07-30 | 45.270 | 45.550 | 44.310 | 44.780 | 44.611 | 819,766 |
| 2026-07-29 | 48.470 | 48.470 | 43.920 | 44.410 | 44.242 | 699,795 |
| 2026-07-28 | 50.310 | 50.310 | 47.410 | 48.860 | 48.675 | 545,785 |
| 2026-07-27 | 50.830 | 51.680 | 48.550 | 50.290 | 50.100 | 366,296 |
| 2026-07-24 | 51.950 | 51.950 | 49.850 | 50.310 | 50.120 | 222,513 |
| 2026-07-23 | 51.130 | 52.670 | 51.010 | 51.820 | 51.624 | 452,334 |
| 2026-07-22 | 51.800 | 52.510 | 51.000 | 51.540 | 51.345 | 262,954 |
Page 1 of 3 · 125 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.