ARE.TO - Aecon Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 26, 201815.5115.6515.4415.4515.33251,300
Jun 25, 201815.7415.7415.4515.4815.36345,800
Jun 22, 201815.6215.7015.4915.7015.58467,700
Jun 22, 20180.125 Dividend
Jun 21, 201815.5315.7815.4515.7115.46308,300
Jun 20, 201815.5215.7415.4315.5215.27457,000
Jun 19, 201815.4015.5115.3515.5015.26255,600
Jun 18, 201815.6615.7115.3415.4915.25494,800
Jun 15, 201815.7415.7815.5515.7115.46431,000
Jun 14, 201815.6715.7715.4215.6915.44825,900
Jun 13, 201815.1215.5514.9215.3815.14993,300
Jun 12, 201814.9014.9714.7514.8314.60418,900
Jun 11, 201815.1115.1714.8114.9014.66329,400
Jun 08, 201814.8315.2614.7115.1114.87545,000
Jun 07, 201814.3814.8114.3814.7414.511,612,400
Jun 06, 201814.3514.3914.2714.3414.11832,500
Jun 05, 201814.6014.7314.3014.3414.11641,500
Jun 04, 201814.7214.8114.5114.6414.41339,600
Jun 01, 201814.9914.9914.6114.7114.48469,700
May 31, 201814.9715.0514.8914.9814.74508,900
May 30, 201815.0015.1014.8914.9514.71699,000
May 29, 201815.2515.2814.8914.9514.71574,500
May 28, 201815.1415.4115.1415.3115.07587,700
May 25, 201815.1915.1914.7014.9714.732,185,200
May 24, 201814.9515.0414.2914.6714.446,084,800
May 23, 201817.2217.3517.2217.3417.0752,800
May 22, 201817.4117.4817.2217.2516.98214,900
May 18, 201817.6017.6717.5317.5717.2939,300
May 17, 201817.5817.7117.5417.6417.3670,600
May 16, 201818.0018.0217.3017.5517.27140,400
May 15, 201817.9918.0517.9617.9817.7057,100
May 14, 201818.0018.0117.9117.9917.7177,400
May 11, 201817.9318.0517.8817.9017.6280,300
May 10, 201817.9418.0117.8617.9017.6263,600
May 09, 201818.0118.0317.9117.9617.68122,200
May 08, 201818.0818.1517.9518.0017.7261,400
May 07, 201818.0818.2618.0518.0817.7954,400
May 04, 201818.0718.3618.0318.1017.81135,000
May 03, 201818.1718.1718.0018.0317.75194,700
May 02, 201818.1218.4718.1218.2017.9191,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...