ARE.TO - Aecon Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201818.9519.1418.9019.0319.03373,800
Nov 15, 201819.2719.2718.9619.0119.01321,200
Nov 14, 201819.4319.5319.2519.3919.39173,200
Nov 13, 201819.5019.6219.4119.4519.45446,700
Nov 12, 201819.5919.6419.4319.5319.53146,500
Nov 09, 201819.4719.7519.3819.6919.69237,600
Nov 08, 201819.6719.7919.3819.6719.67370,700
Nov 07, 201819.3419.7719.2719.7619.76492,100
Nov 06, 201819.0219.3719.0119.2419.24400,800
Nov 05, 201818.6519.2118.6419.1119.11715,200
Nov 02, 201819.0519.2218.5518.7118.71488,500
Nov 01, 201818.9019.0818.2919.0619.06554,600
Oct 31, 201819.1519.2918.7918.9318.93726,200
Oct 30, 201818.5519.2518.4219.1619.16871,500
Oct 29, 201818.2818.9518.1518.6418.641,214,100
Oct 26, 201817.2318.3417.1118.1718.172,576,600
Oct 25, 201816.5616.6716.1916.2416.24235,100
Oct 24, 201816.7716.7716.4716.5116.51207,200
Oct 23, 201816.8316.8316.5816.7716.77210,800
Oct 22, 201816.6017.1416.6016.9316.93336,000
Oct 19, 201816.4716.7216.4716.5516.55458,300
Oct 18, 201816.5016.5216.2316.4816.48224,300
Oct 17, 201816.5516.5516.3716.5016.50160,500
Oct 16, 201816.2016.5916.0616.5716.57220,100
Oct 15, 201816.4316.4316.0116.1916.19293,800
Oct 12, 201816.3316.4216.1216.3316.33271,100
Oct 11, 201816.2516.3816.1016.1716.17616,100
Oct 10, 201816.9717.0016.2516.3316.33315,200
Oct 09, 201816.9717.0416.7017.0217.02316,100
Oct 05, 201817.0817.0816.7517.0017.00225,900
Oct 04, 201817.3117.3316.9217.1017.10311,000
Oct 03, 201817.1417.4017.0617.3117.311,019,500
Oct 02, 201817.0017.3416.8017.0017.00506,400
Oct 01, 201816.3717.0616.3216.7316.73589,100
Sep 28, 201816.1816.2716.1316.2316.23228,400
Sep 27, 201816.1416.2716.0916.1816.18341,800
Sep 26, 201816.3016.3616.0216.1016.10520,200
Sep 25, 201816.0216.2515.9816.2416.24315,200
Sep 24, 201816.0616.1715.8716.0016.00159,700
Sep 21, 201815.5616.1315.5516.0716.07444,100
Sep 20, 201815.7415.9615.5415.5715.57802,800
Sep 20, 20180.125 Dividend
Sep 19, 201816.1216.2615.8115.8115.69400,400
Sep 18, 201816.4616.4616.0816.1716.04327,100
Sep 17, 201816.5516.6116.4616.4916.36209,800
Sep 14, 201816.5916.7216.5516.5716.44225,000
Sep 13, 201816.6616.8816.5916.6116.48142,700
Sep 12, 201816.8516.9216.5716.6316.50179,900
Sep 11, 201816.8316.9716.8016.8516.72374,900
Sep 10, 201816.8017.0416.8016.8816.75305,400
Sep 07, 201816.9116.9516.5416.7716.64277,900
Sep 06, 201816.9617.1116.9017.0716.94123,400
Sep 05, 201817.1017.1016.9016.9816.85174,500
Sep 04, 201817.3117.3416.9217.1517.01214,600
Aug 31, 201817.2817.5317.2817.3517.21167,500
Aug 30, 201817.5017.5817.3717.4317.29210,400
Aug 29, 201817.3017.5017.2517.4817.34266,800
Aug 28, 201817.4217.4217.2917.3217.18187,500
Aug 27, 201817.2917.4617.2017.3817.24269,900
Aug 24, 201817.3817.4317.2617.2917.15192,000
Aug 23, 201817.3417.4217.3017.3817.24224,600
Aug 22, 201817.2517.4417.2417.3517.21188,500
Aug 21, 201817.1917.3317.1317.2217.08192,900
Aug 20, 201817.4217.4217.1317.1717.03265,000
Aug 17, 201817.0017.4516.9917.4517.31437,600
Aug 16, 201816.9817.0316.7517.0316.90496,500
Aug 15, 201817.1217.3016.8416.9816.85590,100
Aug 14, 201817.2317.4017.0817.1016.96625,400
Aug 13, 201817.2217.2817.1217.2317.09309,600
Aug 10, 201817.2217.2817.0217.2517.11403,500
Aug 09, 201817.2517.2817.0017.2117.07388,600
Aug 08, 201817.1917.3017.0917.2517.11580,000
Aug 07, 201817.0217.2216.9617.2117.07560,300
Aug 03, 201817.0017.2516.9017.0116.88845,500
Aug 02, 201816.9617.1116.8616.9716.84658,300
Aug 01, 201816.4517.0316.4417.0316.90984,800
Jul 31, 201816.3916.5016.0416.4716.341,095,400
Jul 30, 201816.2816.3116.0516.1616.031,169,000
Jul 27, 201816.1216.2915.6516.0115.882,258,600
Jul 26, 201815.1615.4915.1415.3015.18373,400
Jul 25, 201815.1515.3615.1015.1415.02332,600
Jul 24, 201815.3015.5215.0915.1615.04323,000
Jul 23, 201815.2515.2514.9215.2015.08207,500
Jul 20, 201815.4015.4715.2415.2615.14215,000
Jul 19, 201815.3515.4815.3315.3915.27221,600
Jul 18, 201815.2815.4415.2315.3515.23481,100
Jul 17, 201815.0515.1815.0515.1715.05145,700
Jul 16, 201815.1115.1215.0515.0814.96241,400
Jul 13, 201815.0615.2914.9715.1215.00213,000
Jul 12, 201815.1415.1614.9615.0114.89239,400
Jul 11, 201815.3615.3715.0715.1114.99280,900
Jul 10, 201815.4515.4915.2515.3815.26420,700
Jul 09, 201815.3915.4415.2815.4415.32187,200
Jul 06, 201815.3615.5015.2915.3615.24171,100
Jul 05, 201815.6215.6215.3515.3815.26463,900
Jul 04, 201815.2815.5215.2815.5215.40238,700
Jul 03, 201815.4515.4615.1015.3715.25238,000
Jun 29, 201815.5015.5815.2615.4615.34313,600
Jun 28, 201815.4315.5215.3815.4715.35491,100
Jun 27, 201815.4815.6115.3615.4315.31297,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...