Aecon Group Inc. (AEGXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.35

+0.08

(+0.65%)

At close: 01:04PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	12.38	12.38	12.32	12.35	12.35	8,500
Apr 23, 2024	12.27	12.27	12.27	12.27	12.27	100
Apr 22, 2024	12.29	12.29	12.29	12.29	12.29	-
Apr 19, 2024	12.29	12.29	12.29	12.29	12.29	-
Apr 18, 2024	12.29	12.29	12.29	12.29	12.29	200
Apr 17, 2024	12.04	12.04	12.04	12.04	12.04	-
Apr 16, 2024	12.18	12.18	12.04	12.04	12.04	1,000
Apr 15, 2024	12.47	12.47	12.47	12.47	12.47	500
Apr 12, 2024	12.44	12.47	12.44	12.47	12.47	500
Apr 11, 2024	12.37	12.37	12.37	12.37	12.37	-
Apr 10, 2024	12.50	12.50	12.37	12.37	12.37	3,700
Apr 09, 2024	12.45	12.48	12.45	12.47	12.47	1,200
Apr 08, 2024	12.43	12.43	12.40	12.43	12.43	2,800
Apr 05, 2024	12.89	12.89	12.89	12.89	12.89	-
Apr 04, 2024	12.89	12.89	12.89	12.89	12.89	200
Apr 03, 2024	12.68	12.81	12.68	12.81	12.81	3,900
Apr 02, 2024	12.30	12.30	12.30	12.30	12.30	-
Apr 01, 2024	12.30	12.30	12.30	12.30	12.30	400
Mar 28, 2024	12.30	12.30	12.30	12.30	12.30	-
Mar 27, 2024	12.30	12.30	12.30	12.30	12.30	-
Mar 26, 2024	12.30	12.30	12.30	12.30	12.30	300
Mar 25, 2024	12.30	12.30	12.30	12.30	12.30	500
Mar 22, 2024	12.25	12.25	12.25	12.25	12.25	-
Mar 21, 2024	12.25	12.25	12.25	12.25	12.25	-
Mar 21, 2024	0.141 Dividend
Mar 20, 2024	12.10	12.27	12.10	12.25	12.11	700
Mar 19, 2024	12.19	12.19	12.19	12.19	12.05	-
Mar 18, 2024	12.19	12.27	12.19	12.19	12.05	10,800
Mar 15, 2024	12.17	12.17	12.17	12.17	12.03	-
Mar 14, 2024	12.14	12.22	12.14	12.17	12.03	500
Mar 13, 2024	12.28	12.28	12.28	12.28	12.14	-
Mar 12, 2024	12.35	12.35	12.28	12.28	12.14	2,600
Mar 11, 2024	12.42	12.46	12.36	12.36	12.22	3,000
Mar 08, 2024	12.69	12.69	12.69	12.69	12.54	200
Mar 07, 2024	12.05	12.76	12.05	12.65	12.50	54,500
Mar 06, 2024	10.91	12.06	10.91	12.03	11.89	66,600
Mar 05, 2024	10.83	10.83	10.59	10.72	10.60	17,600
Mar 04, 2024	10.79	10.92	10.76	10.87	10.74	63,200
Mar 01, 2024	10.74	10.80	10.68	10.80	10.68	24,100
Feb 29, 2024	10.39	10.42	10.39	10.42	10.30	9,700
Feb 28, 2024	10.48	10.61	10.40	10.44	10.32	52,200
Feb 27, 2024	10.51	10.51	10.51	10.51	10.39	7,000
Feb 26, 2024	10.28	10.37	10.28	10.37	10.25	9,300
Feb 23, 2024	10.45	10.45	10.20	10.32	10.20	20,200
Feb 22, 2024	10.28	10.44	10.28	10.43	10.31	33,600
Feb 21, 2024	10.16	10.16	10.16	10.16	10.04	-
Feb 20, 2024	10.16	10.16	10.16	10.16	10.04	15,300
Feb 16, 2024	10.39	10.39	10.39	10.39	10.27	-
Feb 15, 2024	10.40	10.40	10.39	10.39	10.27	2,800
Feb 14, 2024	10.51	10.51	10.51	10.51	10.39	-
Feb 13, 2024	10.51	10.51	10.51	10.51	10.39	100
Feb 12, 2024	10.76	10.76	10.76	10.76	10.64	200
Feb 09, 2024	10.82	10.82	10.82	10.82	10.70	-
Feb 08, 2024	10.85	10.85	10.82	10.82	10.70	14,000
Feb 07, 2024	10.84	10.85	10.84	10.85	10.73	3,100
Feb 06, 2024	10.66	10.66	10.66	10.66	10.54	-
Feb 05, 2024	10.74	10.74	10.66	10.66	10.54	200
Feb 02, 2024	10.35	10.35	10.35	10.35	10.23	-
Feb 01, 2024	10.35	10.35	10.35	10.35	10.23	-
Jan 31, 2024	10.35	10.35	10.35	10.35	10.23	81,900
Jan 30, 2024	10.37	10.43	10.37	10.43	10.31	1,400
Jan 29, 2024	10.35	10.35	10.35	10.35	10.23	400
Jan 26, 2024	10.20	10.20	10.09	10.09	9.97	2,400
Jan 25, 2024	10.22	10.22	10.19	10.19	10.07	2,100
Jan 24, 2024	10.29	10.29	10.29	10.29	10.17	7,700
Jan 23, 2024	10.33	10.33	10.28	10.29	10.17	9,400
Jan 22, 2024	10.38	10.38	10.38	10.38	10.26	200
Jan 19, 2024	10.38	10.38	10.38	10.38	10.26	500
Jan 18, 2024	10.25	10.32	10.25	10.32	10.20	600
Jan 17, 2024	10.13	10.20	10.10	10.10	9.98	700
Jan 16, 2024	10.41	10.41	10.41	10.41	10.29	-
Jan 12, 2024	10.41	10.41	10.41	10.41	10.29	100
Jan 11, 2024	10.32	10.32	10.32	10.32	10.20	100
Jan 10, 2024	10.25	10.25	10.25	10.25	10.13	-
Jan 09, 2024	10.25	10.25	10.25	10.25	10.13	200
Jan 08, 2024	10.34	10.34	10.27	10.27	10.15	500
Jan 05, 2024	10.13	10.13	10.12	10.12	10.00	8,300
Jan 04, 2024	10.05	10.11	10.05	10.11	9.99	7,700
Jan 03, 2024	9.76	9.76	9.76	9.76	9.65	17,000
Jan 02, 2024	9.76	9.76	9.76	9.76	9.65	2,900
Dec 29, 2023	9.76	9.82	9.75	9.82	9.71	27,700
Dec 28, 2023	9.09	9.09	9.09	9.09	8.99	3,400
Dec 27, 2023	9.01	9.09	9.01	9.09	8.99	2,000
Dec 26, 2023	9.01	9.01	9.01	9.01	8.91	-
Dec 22, 2023	8.96	9.02	8.96	9.01	8.91	2,700
Dec 21, 2023	9.11	9.11	9.11	9.11	9.01	-
Dec 21, 2023	0.138 Dividend
Dec 20, 2023	9.11	9.11	9.11	9.11	8.87	100
Dec 19, 2023	9.04	9.10	9.04	9.10	8.86	700
Dec 18, 2023	9.00	9.01	8.93	8.93	8.69	900
Dec 15, 2023	8.95	8.95	8.95	8.95	8.71	1,000
Dec 14, 2023	8.96	9.08	8.96	9.08	8.84	500
Dec 13, 2023	8.79	8.79	8.79	8.79	8.56	600
Dec 12, 2023	8.62	8.62	8.62	8.62	8.39	-
Dec 11, 2023	8.61	8.62	8.61	8.62	8.39	300
Dec 08, 2023	8.74	8.74	8.74	8.74	8.51	100
Dec 07, 2023	8.65	8.65	8.65	8.65	8.42	2,500
Dec 06, 2023	8.81	8.81	8.81	8.81	8.58	800
Dec 05, 2023	8.63	8.63	8.63	8.63	8.40	100
Dec 04, 2023	8.57	8.64	8.57	8.62	8.39	3,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7311+0.0014(+0.19%)

CRUDE OIL82.79-0.02(-0.02%)

Bitcoin CAD87,156.38-3,473.20(-3.83%)

Aecon Group Inc. (AEGXF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7311
+0.0014(+0.19%)

CRUDE OIL
82.79
-0.02(-0.02%)

Bitcoin CAD
87,156.38
-3,473.20(-3.83%)