ARE.TO - Aecon Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201918.4918.6318.2918.3218.32199,700
Feb 20, 201918.3718.6018.3518.5318.53231,100
Feb 19, 201918.2218.4218.0618.4018.40239,900
Feb 15, 201918.3218.3418.1118.1918.19276,600
Feb 14, 201918.2418.3318.1418.3318.33222,300
Feb 13, 201918.1918.2917.9818.2618.26167,200
Feb 12, 201917.7718.2517.6518.2118.21347,300
Feb 11, 201917.9118.0517.6717.7117.71211,900
Feb 08, 201918.0018.0717.8917.9717.97107,800
Feb 07, 201918.1118.1417.8118.0518.05171,000
Feb 06, 201918.3018.4618.0718.1018.10203,000
Feb 05, 201918.0918.3418.0218.3118.31145,500
Feb 04, 201917.9818.2017.9018.0718.07208,700
Feb 01, 201918.2518.3017.9618.0118.01220,900
Jan 31, 201918.2918.4218.1518.2718.27327,900
Jan 30, 201918.2818.4118.2018.2618.26202,800
Jan 29, 201918.2718.4518.2118.2518.25211,800
Jan 28, 201918.8418.8418.2218.2518.25367,900
Jan 25, 201918.7418.9918.7418.8618.86167,500
Jan 24, 201918.6918.8618.6118.6918.69257,300
Jan 23, 201918.5618.8018.5618.7218.72188,900
Jan 22, 201918.7018.7818.4718.5318.53367,900
Jan 21, 201918.4518.7618.4518.7118.71105,500
Jan 18, 201918.5618.7118.4018.5018.50362,800
Jan 17, 201918.3518.6918.3518.5218.52394,800
Jan 16, 201918.6918.7218.2718.4118.41268,400
Jan 15, 201918.3818.7818.3818.6218.62416,900
Jan 14, 201917.8018.4117.7618.3318.33557,500
Jan 11, 201917.7017.9417.6717.8317.83351,400
Jan 10, 201917.7017.8317.4917.6817.68197,700
Jan 09, 201917.4017.9917.3917.6917.69431,300
Jan 08, 201917.5017.5917.2517.4117.41139,800
Jan 07, 201917.5517.5617.3517.4017.40143,600
Jan 04, 201917.4817.5817.3617.4917.49192,700
Jan 03, 201917.7217.7217.1017.4217.42236,900
Jan 02, 201917.5117.7817.3717.7417.74202,400
Dec 31, 201817.3717.7317.3717.6117.61104,100
Dec 28, 201817.2317.6517.2317.4317.43165,000
Dec 27, 201816.9617.3916.8817.1317.13307,100
Dec 24, 201816.9717.1916.7116.8616.86147,400
Dec 21, 201817.6417.7417.2717.2917.29198,900
Dec 20, 201817.7517.8817.5117.5917.59414,200
Dec 20, 20180.125 Dividend
Dec 19, 201817.8418.0517.6017.8217.69441,100
Dec 18, 201817.4818.0817.4817.8917.76607,700
Dec 17, 201817.8217.8217.3817.4217.30244,200
Dec 14, 201817.8417.9117.5617.8117.69254,600
Dec 13, 201818.2518.3217.7817.9217.79476,800
Dec 12, 201818.2318.4618.1518.2018.07185,100
Dec 11, 201817.5918.2517.5918.1518.02550,600
Dec 10, 201817.8417.9217.3517.4217.30398,600
Dec 07, 201818.1318.4417.9218.0017.87226,500
Dec 06, 201818.0618.3117.8318.2718.14334,200
Dec 05, 201818.1518.4318.0618.2718.1488,600
Dec 04, 201818.4918.6218.0318.1318.00282,100
Dec 03, 201818.8419.0718.2918.5218.39347,100
Nov 30, 201818.7818.8818.6418.7218.59120,200
Nov 29, 201819.2019.2318.7518.7818.65113,900
Nov 28, 201818.9819.3218.9819.2219.09228,400
Nov 27, 201818.8519.1018.7518.9818.85285,100
Nov 26, 201819.0019.3919.0019.0718.94291,000
Nov 23, 201818.7719.0918.6718.9718.84179,300
Nov 22, 201818.8018.9518.7018.8118.6886,400
Nov 21, 201818.6719.0918.6318.6918.56527,200
Nov 20, 201818.8518.9118.5718.6318.50201,100
Nov 19, 201818.9719.3618.9318.9718.84231,900
Nov 16, 201818.9519.1418.9019.0318.90373,800
Nov 15, 201819.2719.2718.9619.0118.88321,200
Nov 14, 201819.4319.5319.2519.3919.25173,200
Nov 13, 201819.5019.6219.4119.4519.31446,700
Nov 12, 201819.5919.6419.4319.5319.39146,500
Nov 09, 201819.4719.7519.3819.6919.55237,600
Nov 08, 201819.6719.7919.3819.6719.53370,700
Nov 07, 201819.3419.7719.2719.7619.62492,100
Nov 06, 201819.0219.3719.0119.2419.11400,800
Nov 05, 201818.6519.2118.6419.1118.98715,200
Nov 02, 201819.0519.2218.5518.7118.58488,500
Nov 01, 201818.9019.0818.2919.0618.93554,600
Oct 31, 201819.1519.2918.7918.9318.80726,200
Oct 30, 201818.5519.2518.4219.1619.03871,500
Oct 29, 201818.2818.9518.1518.6418.511,214,100
Oct 26, 201817.2318.3417.1118.1718.042,576,600
Oct 25, 201816.5616.6716.1916.2416.13235,100
Oct 24, 201816.7716.7716.4716.5116.39207,200
Oct 23, 201816.8316.8316.5816.7716.65210,800
Oct 22, 201816.6017.1416.6016.9316.81336,000
Oct 19, 201816.4716.7216.4716.5516.43458,300
Oct 18, 201816.5016.5216.2316.4816.36224,300
Oct 17, 201816.5516.5516.3716.5016.38160,500
Oct 16, 201816.2016.5916.0616.5716.45220,100
Oct 15, 201816.4316.4316.0116.1916.08293,800
Oct 12, 201816.3316.4216.1216.3316.22271,100
Oct 11, 201816.2516.3816.1016.1716.06616,100
Oct 10, 201816.9717.0016.2516.3316.22315,200
Oct 09, 201816.9717.0416.7017.0216.90316,100
Oct 05, 201817.0817.0816.7517.0016.88225,900
Oct 04, 201817.3117.3316.9217.1016.98311,000
Oct 03, 201817.1417.4017.0617.3117.191,019,500
Oct 02, 201817.0017.3416.8017.0016.88506,400
Oct 01, 201816.3717.0616.3216.7316.61589,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...