Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 4:47AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

AECON GROUP INC (AEGXF.PK)

On Dec 16: 14.1025   0.00 (0.00%)

MORE ON AEGXF.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 14.10 14.10 14.10 14.10 0 14.10 17-Dec-09 14.10 14.10 14.10 14.10 0 14.10 16-Dec-09 14.09 14.10 14.09 14.10 1,700 14.10 15-Dec-09 14.19 14.19 14.19 14.19 0 14.19 14-Dec-09 14.19 14.19 14.19 14.19 0 14.19 11-Dec-09 14.35 14.35 14.19 14.19 600 14.19 10-Dec-09 14.21 14.21 14.21 14.21 0 14.21 9-Dec-09 14.26 14.26 14.21 14.21 200 14.21 8-Dec-09 13.70 13.70 13.70 13.70 0 13.70 7-Dec-09 13.70 13.70 13.70 13.70 0 13.70 4-Dec-09 13.70 13.70 13.70 13.70 0 13.70 3-Dec-09 13.70 13.70 13.70 13.70 100 13.70 2-Dec-09 14.00 14.00 14.00 14.00 200 14.00 1-Dec-09 13.04 13.04 13.04 13.04 0 13.04 30-Nov-09 13.05 13.05 13.04 13.04 7,600 13.04 27-Nov-09 13.44 13.44 13.44 13.44 0 13.44 25-Nov-09 13.44 13.44 13.44 13.44 0 13.44 24-Nov-09 13.44 13.44 13.44 13.44 500 13.44 23-Nov-09 13.38 13.38 13.38 13.38 0 13.38 20-Nov-09 13.38 13.38 13.38 13.38 0 13.38 19-Nov-09 13.38 13.38 13.38 13.38 100 13.38 18-Nov-09 13.06 13.06 13.06 13.06 0 13.06 17-Nov-09 13.06 13.06 13.06 13.06 400 13.06 16-Nov-09 12.00 13.75 12.00 13.34 1,500 13.34 13-Nov-09 10.63 10.63 10.63 10.63 0 10.63 12-Nov-09 10.63 10.63 10.63 10.63 0 10.63 11-Nov-09 10.63 10.63 10.63 10.63 0 10.63 10-Nov-09 10.63 10.63 10.63 10.63 0 10.63 9-Nov-09 10.63 10.63 10.63 10.63 0 10.63 6-Nov-09 10.63 10.63 10.63 10.63 0 10.63 5-Nov-09 10.63 10.63 10.63 10.63 0 10.63 4-Nov-09 10.63 10.63 10.63 10.63 0 10.63 3-Nov-09 10.63 10.63 10.63 10.63 0 10.63 2-Nov-09 10.63 10.63 10.63 10.63 30,000 10.63 30-Oct-09 10.95 10.95 10.95 10.95 0 10.95 29-Oct-09 10.95 10.95 10.95 10.95 0 10.95 28-Oct-09 10.95 10.95 10.95 10.95 0 10.95 27-Oct-09 10.95 10.95 10.95 10.95 0 10.95 26-Oct-09 11.00 11.00 10.95 10.95 700 10.95 23-Oct-09 11.39 11.39 11.39 11.39 100 11.39 22-Oct-09 11.73 11.73 11.73 11.73 0 11.73 21-Oct-09 11.73 11.73 11.73 11.73 0 11.73 20-Oct-09 11.73 11.73 11.73 11.73 100 11.73 19-Oct-09 11.85 11.92 11.85 11.90 800 11.90 16-Oct-09 11.86 11.86 11.86 11.86 100 11.86 15-Oct-09 11.85 11.85 11.83 11.83 300 11.83 14-Oct-09 12.16 12.16 12.16 12.16 0 12.16 13-Oct-09 12.09 12.16 12.09 12.16 2,000 12.16 12-Oct-09 11.90 11.90 11.90 11.90 0 11.90 9-Oct-09 12.00 12.00 11.90 11.90 900 11.90 8-Oct-09 11.57 11.70 11.57 11.70 700 11.70 7-Oct-09 11.09 11.09 11.08 11.09 300 11.09 6-Oct-09 11.28 11.28 11.28 11.28 300 11.28 5-Oct-09 10.49 10.49 10.49 10.49 0 10.49 2-Oct-09 10.49 10.49 10.49 10.49 30,000 10.49 1-Oct-09 10.62 10.62 10.62 10.62 50,000 10.62 30-Sep-09 10.81 10.96 10.81 10.95 51,100 10.95 29-Sep-09 10.54 10.54 10.54 10.54 0 10.54 28-Sep-09 10.54 10.54 10.54 10.54 0 10.54 25-Sep-09 10.54 10.54 10.54 10.54 600 10.54 24-Sep-09 10.88 10.88 10.88 10.88 0 10.88 23-Sep-09 10.88 10.88 10.88 10.88 52,300 10.88 22-Sep-09 10.40 10.40 10.40 10.40 0 10.40 21-Sep-09 10.40 10.40 10.40 10.40 100 10.40 18-Sep-09 10.83 10.83 10.83 10.83 0 10.83 17-Sep-09 10.83 10.83 10.83 10.83 0 10.83 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions