ARE.TO - Aecon Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 202014.5314.7014.5314.5514.5581,739
Jul 07, 202014.7314.7314.5114.6114.61317,800
Jul 06, 202014.8914.9714.6614.6814.68411,300
Jul 03, 202014.9214.9714.6914.7514.75153,300
Jul 02, 202014.9415.3314.7114.9314.93226,500
Jun 30, 202014.7414.8314.5314.7614.76206,600
Jun 29, 202014.4114.9514.4114.7414.74272,600
Jun 26, 202014.4514.5614.3214.3914.39229,200
Jun 25, 202014.5014.6814.3114.4514.45391,700
Jun 24, 202014.9014.9214.5014.6214.62254,300
Jun 23, 202015.1715.1714.8715.0215.02334,200
Jun 22, 202014.6915.1514.6615.0415.04745,200
Jun 22, 20200.16 Dividend
Jun 19, 202015.1215.1214.5614.8114.652,027,500
Jun 18, 202015.0915.2714.8314.9014.74448,800
Jun 17, 202015.4315.4315.1615.1915.03688,200
Jun 16, 202015.4715.6815.1815.3715.20209,000
Jun 15, 202014.8615.2314.7015.0514.89218,000
Jun 12, 202015.0615.2014.8015.1514.99577,400
Jun 11, 202014.7614.8414.4514.6514.49319,300
Jun 10, 202015.7415.7515.1715.2415.08303,900
Jun 09, 202015.5515.6915.2715.5715.40207,900
Jun 08, 202015.4215.6815.4115.4715.30296,900
Jun 05, 202015.3115.6615.3015.4115.24347,200
Jun 04, 202015.2215.3015.0515.1114.95151,500
Jun 03, 202014.9515.2814.7915.1815.02304,000
Jun 02, 202014.7014.9014.3914.7814.62375,300
Jun 01, 202014.6014.6514.3214.4914.33143,600
May 29, 202014.5914.6814.3514.6014.44257,800
May 28, 202014.9414.9514.6114.6114.45137,900
May 27, 202014.8714.9114.4614.8914.73249,300
May 26, 202014.7514.9414.6614.7214.56414,900
May 25, 202014.3714.7614.3014.6414.48159,500
May 22, 202014.3814.4014.1114.3814.22452,900
May 21, 202014.2914.4414.2114.3514.19454,000
May 20, 202014.4314.4614.2614.2914.14508,100
May 19, 202014.4614.5414.1914.3014.15790,700
May 15, 202013.7314.0913.6813.9513.80121,700
May 14, 202013.7513.8613.3513.7813.63189,800
May 13, 202014.2714.3613.8213.9113.76204,700
May 12, 202014.7114.7114.3014.3414.19255,200
May 11, 202014.5514.7514.3714.6414.48150,600
May 08, 202014.6614.6914.4314.5314.37116,200
May 07, 202014.6614.7614.5214.5214.36191,100
May 06, 202014.4014.6714.3614.5714.41176,000
May 05, 202014.4414.7014.2314.2914.14257,400
May 04, 202014.3714.4614.0114.1914.04243,300
May 01, 202014.8915.0114.3714.5514.39334,400
Apr 30, 202015.0615.3314.6815.2915.12366,600
Apr 29, 202015.1115.5015.0415.0814.92379,800
Apr 28, 202014.9415.3714.6114.7814.62398,300
Apr 27, 202014.2614.6013.8414.5714.41338,000
Apr 24, 202013.9814.4313.5913.9813.83454,700
Apr 23, 202013.6113.9913.5113.5613.41238,700
Apr 22, 202013.9514.1013.5113.7213.57308,300
Apr 21, 202013.7614.2813.7013.7313.58268,800
Apr 20, 202014.0614.2613.8614.2414.09261,700
Apr 17, 202014.3914.6714.0714.2014.05294,100
Apr 16, 202014.0014.1313.8114.0013.85259,300
Apr 15, 202013.8514.0313.4113.9413.79437,500
Apr 14, 202013.5614.1313.5614.0213.871,007,100
Apr 13, 202013.7513.7913.0313.3913.25146,000
Apr 09, 202013.9414.0913.2613.6313.48483,700
Apr 08, 202012.8113.6612.6313.5313.38339,300
Apr 07, 202012.8013.0012.3712.6912.55282,400
Apr 06, 202011.9812.6111.7612.3912.26372,100
Apr 03, 202012.2312.2411.6111.7011.57308,600
Apr 02, 202012.1912.9112.0712.1512.02341,000
Apr 01, 202012.4512.5311.6512.1412.01315,600
Mar 31, 202012.5613.3212.4412.5612.42438,300
Mar 30, 202012.5912.6512.0312.4112.28884,900
Mar 27, 202012.5212.8712.0312.7012.56293,400
Mar 26, 202012.9913.2512.5012.9312.79459,800
Mar 25, 202012.5913.4612.1212.9012.76274,800
Mar 24, 202011.5312.6111.5312.4312.30753,700
Mar 23, 202011.8511.9710.9411.0410.92364,400
Mar 20, 202013.0013.0511.8312.1111.98475,500
Mar 20, 20200.16 Dividend
Mar 19, 202012.0412.9211.6712.8212.52356,900
Mar 18, 202012.5013.1111.5312.2111.93585,600
Mar 17, 202014.0014.3113.5013.5413.23404,000
Mar 16, 202014.5314.9513.8813.8913.57657,600
Mar 13, 202015.1115.5514.4215.5415.18689,700
Mar 12, 202015.0315.1714.2814.3614.03658,000
Mar 11, 202016.2916.4715.7615.8215.45408,700
Mar 10, 202016.7617.1516.4616.6716.28682,800
Mar 09, 202016.0117.0316.0016.2915.91755,700
Mar 06, 202016.6017.4116.3717.2816.88734,900
Mar 05, 202016.0016.8615.8816.8516.46596,300
Mar 04, 202016.7116.9015.9016.0215.65861,700
Mar 03, 202016.5816.5815.6015.7515.39610,000
Mar 02, 202015.7416.3915.5516.3916.01847,700
Feb 28, 202015.5615.8115.3915.7115.35418,900
Feb 27, 202016.2016.3215.8116.1815.81376,900
Feb 26, 202016.5816.7916.2016.3315.95322,900
Feb 25, 202017.1717.1716.2816.5216.14852,000
Feb 24, 202017.1717.2016.8117.1416.74581,500
Feb 21, 202017.7717.7817.5317.5617.15166,500
Feb 20, 202017.8017.9817.7217.7817.37567,200
Feb 19, 202018.1618.2417.7117.7917.38388,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...