ARE.TO - Aecon Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201919.7419.9519.6019.7019.70207,100
Jul 18, 201920.0020.0219.5819.7719.77261,700
Jul 17, 201919.9220.0219.7820.0020.00355,200
Jul 16, 201919.3020.0019.2819.9219.92282,500
Jul 15, 201919.1219.3719.0819.3019.30218,900
Jul 12, 201919.2119.2119.0519.1419.14110,800
Jul 11, 201919.4219.4219.0419.1719.17146,200
Jul 10, 201919.3019.7319.3019.4419.44297,600
Jul 09, 201919.3119.3519.0919.2519.25142,700
Jul 08, 201919.3919.4719.1419.3619.36235,200
Jul 05, 201919.5219.7419.3919.4419.44149,400
Jul 04, 201919.4919.7019.3019.5419.54122,300
Jul 03, 201919.3519.6919.3519.4919.49267,100
Jul 02, 201919.1119.5319.1119.4219.42207,600
Jun 28, 201918.9819.1818.8919.1719.17245,900
Jun 27, 201918.9719.0618.8518.9618.96162,400
Jun 26, 201919.2519.2918.9619.0619.06268,800
Jun 25, 201919.4219.4319.1319.2319.23150,700
Jun 24, 201919.4319.6019.3019.4019.40198,900
Jun 21, 201919.4119.5019.2719.4619.46233,800
Jun 20, 201919.6219.7719.4219.4719.47276,300
Jun 20, 20190.145 Dividend
Jun 19, 201919.5219.6919.5119.6519.50254,600
Jun 18, 201919.3519.5719.2619.4619.321,305,400
Jun 17, 201919.0419.4419.0419.2719.13465,500
Jun 14, 201918.9419.1518.8319.0118.87221,000
Jun 13, 201919.0419.0818.7318.9318.79335,000
Jun 12, 201918.7419.1818.7319.0618.92396,100
Jun 11, 201918.6418.8018.4018.7818.64495,000
Jun 10, 201918.0618.5418.0618.4518.31500,800
Jun 07, 201917.9618.0817.8017.9517.82274,900
Jun 06, 201917.7318.0417.6917.9217.79272,100
Jun 05, 201917.7417.9717.5617.7017.57290,500
Jun 04, 201917.4917.8317.4217.6917.56223,800
Jun 03, 201917.4917.7217.4017.4317.30288,400
May 31, 201917.3317.6017.1417.4917.36274,500
May 30, 201917.4117.4817.1217.4217.29218,500
May 29, 201917.6217.6217.2617.3817.25282,600
May 28, 201918.0218.0617.6717.7017.57203,700
May 27, 201917.7618.1617.6218.0517.92172,600
May 24, 201918.2218.3717.6917.7117.58373,200
May 23, 201918.2818.3618.0718.1818.05238,500
May 22, 201918.5018.6318.3018.4018.26199,200
May 21, 201918.8318.8318.4618.5918.45173,700
May 17, 201918.4718.8718.4618.8018.66227,400
May 16, 201918.7518.7518.4318.5518.41198,900
May 15, 201918.5518.8618.5518.7518.61213,700
May 14, 201918.3318.5818.3318.5418.40189,200
May 13, 201918.2618.4418.0918.3118.17246,900
May 10, 201918.3318.5918.2918.4018.26313,400
May 09, 201918.2218.4318.1018.4118.27217,200
May 08, 201918.1218.4518.0218.3418.20290,500
May 07, 201918.3018.3017.8018.1217.99357,200
May 06, 201918.0718.5417.9818.3818.24622,700
May 03, 201918.4518.5017.9618.2818.15355,500
May 02, 201918.9118.9118.2918.4318.29377,800
May 01, 201919.2119.4018.9719.0218.88295,000
Apr 30, 201918.8519.2818.8519.1519.01549,100
Apr 29, 201918.8019.1118.4318.8318.69502,000
Apr 26, 201918.2118.8018.0318.7618.621,020,100
Apr 25, 201917.5017.6817.5017.5217.39346,100
Apr 24, 201917.0517.6617.0517.5317.40569,000
Apr 23, 201916.9017.1316.7217.0016.87435,900
Apr 22, 201916.9917.0316.8216.8616.74209,500
Apr 18, 201917.0017.1716.8617.0516.92284,900
Apr 17, 201917.4117.4116.6217.0216.89456,300
Apr 16, 201917.6917.6917.3317.3317.20160,200
Apr 15, 201917.8217.8417.6317.6917.56198,600
Apr 12, 201917.7917.8717.6417.8317.70202,700
Apr 11, 201917.8817.9117.6017.7417.61167,400
Apr 10, 201917.7417.9517.7217.8517.72205,000
Apr 09, 201917.8217.8217.5517.6917.56171,400
Apr 08, 201917.9417.9417.7017.8817.75460,600
Apr 05, 201917.6317.9917.6317.9517.82320,700
Apr 04, 201917.4517.6417.3517.5717.44337,700
Apr 03, 201917.4317.6817.4317.4517.32233,000
Apr 02, 201917.7617.7717.3517.4017.27267,000
Apr 01, 201917.5317.8917.5117.7717.64240,700
Mar 29, 201917.5217.6217.3417.4417.31273,200
Mar 28, 201917.6417.6616.9817.4117.28591,300
Mar 27, 201917.7317.7417.4217.6717.54367,800
Mar 26, 201917.9818.0517.6517.7117.58269,700
Mar 25, 201917.8617.9717.8417.8817.75177,800
Mar 22, 201918.0818.0817.7117.7917.66188,100
Mar 21, 201917.8718.2817.8718.1017.97237,300
Mar 21, 20190.145 Dividend
Mar 20, 201918.1918.1917.9217.9817.70297,900
Mar 19, 201918.4518.4918.1718.1817.90211,600
Mar 18, 201918.2418.4418.2118.3818.10189,000
Mar 15, 201918.4018.5218.2118.2117.93314,200
Mar 14, 201918.3518.4118.1518.3418.06221,500
Mar 13, 201918.1918.4518.1618.3518.07249,200
Mar 12, 201918.2818.4318.0918.0917.81466,300
Mar 11, 201918.4418.5318.1518.2417.96315,700
Mar 08, 201918.8218.8518.3618.3918.11351,200
Mar 07, 201919.5819.6418.7018.9718.68523,500
Mar 06, 201919.3519.6918.9919.5819.281,048,800
Mar 05, 201918.4018.5918.1818.5918.30235,800
Mar 04, 201918.4818.8018.2718.3618.08177,500
Mar 01, 201918.4218.7818.3618.5318.24157,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...