Canada markets closed

Aecon Group Inc. (ARE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.05-0.06 (-0.35%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.2017.2016.6717.0517.05364,500
Apr 25, 202416.5517.3816.3817.1117.11657,400
Apr 24, 202416.9517.0716.6916.7116.71265,400
Apr 23, 202416.8417.0116.7716.9016.90184,700
Apr 22, 202417.0617.0616.7916.8416.84193,000
Apr 19, 202417.0017.2516.8917.0417.04261,100
Apr 18, 202416.7017.0516.6717.0317.03222,600
Apr 17, 202416.6416.7616.5016.6116.61175,400
Apr 16, 202416.5416.7116.4016.5716.57146,800
Apr 15, 202417.2317.3716.5216.6516.65257,400
Apr 12, 202417.1117.3217.0717.1917.19247,000
Apr 11, 202417.0017.3116.9617.2417.24213,600
Apr 10, 202416.9017.0816.7816.9116.91155,600
Apr 09, 202416.9817.0816.7816.9816.98192,100
Apr 08, 202416.9817.0616.8417.0417.04231,500
Apr 05, 202416.8017.1116.6616.9716.97263,300
Apr 04, 202417.4017.4016.7816.8116.81533,900
Apr 03, 202417.1017.4017.0417.3517.35564,700
Apr 02, 202416.9517.2016.8717.1717.17322,200
Apr 01, 202417.0817.1816.9517.0617.06232,900
Mar 28, 202416.8917.1416.8717.0117.01455,400
Mar 27, 202416.6316.9816.6316.9416.94244,700
Mar 26, 202416.3416.7516.3316.6716.67258,600
Mar 25, 202416.2916.4516.2216.2716.27202,800
Mar 22, 202416.4116.4116.2016.3216.32207,200
Mar 21, 202416.3816.4916.3016.3316.33188,200
Mar 21, 20240.19 Dividend
Mar 20, 202416.4416.5816.4016.4916.30194,500
Mar 19, 202416.4216.5216.2916.4416.25175,300
Mar 18, 202416.4116.6316.2816.4416.25218,600
Mar 15, 202416.4116.5016.2416.4116.22327,400
Mar 14, 202416.2416.5616.2116.4116.22409,100
Mar 13, 202416.5516.6316.0516.1415.95420,200
Mar 12, 202416.7416.8016.5316.5416.35342,900
Mar 11, 202416.8716.8716.5316.6716.48295,800
Mar 08, 202417.0017.2916.9217.0316.83553,600
Mar 07, 202416.2117.2716.2117.0316.831,621,600
Mar 06, 202414.5016.3314.5016.2516.062,030,500
Mar 05, 202414.7014.7014.3114.5314.36373,300
Mar 04, 202414.6314.8514.4514.7214.55329,900
Mar 01, 202414.3014.6714.2214.5914.42314,200
Feb 29, 202414.1814.2813.9914.2314.07205,100
Feb 28, 202414.2114.4214.0414.1814.02212,900
Feb 27, 202414.0014.2513.9414.2214.06143,400
Feb 26, 202413.7914.0313.7913.9713.81133,700
Feb 23, 202414.0414.0913.7313.8313.67193,900
Feb 22, 202413.8714.1113.8514.0513.89143,000
Feb 21, 202413.8113.8313.6513.8113.65119,300
Feb 20, 202413.7813.9013.6913.8213.66308,500
Feb 16, 202413.9014.1313.8113.8313.67182,200
Feb 15, 202414.0514.0813.9514.0413.88169,600
Feb 14, 202414.0214.1713.9914.0713.91145,700
Feb 13, 202414.3014.3313.9113.9313.77386,500
Feb 12, 202414.5814.6614.4014.4514.28145,700
Feb 09, 202414.6114.6814.5014.5814.41214,800
Feb 08, 202414.5414.7414.4014.6014.43312,000
Feb 07, 202414.5414.7114.4714.5814.41251,700
Feb 06, 202414.3414.5914.2914.5714.40138,700
Feb 05, 202414.5914.5914.2914.3514.18211,000
Feb 02, 202414.2714.5514.2114.5414.37436,600
Feb 01, 202413.9114.4313.9114.3514.18535,000
Jan 31, 202413.8513.9513.6813.8213.661,294,300
Jan 30, 202413.8114.0313.8113.9213.76256,900
Jan 29, 202413.8413.9813.7413.9113.75276,900
Jan 26, 202413.7413.8513.6313.8413.68290,700
Jan 25, 202413.9213.9713.6813.7513.59309,100
Jan 24, 202413.9514.1413.8213.8513.69222,800
Jan 23, 202413.9314.0413.8213.9013.74236,700
Jan 22, 202413.9414.0313.8213.8713.71138,000
Jan 19, 202413.9513.9813.8513.9613.80173,100
Jan 18, 202413.8514.0013.7713.9513.79268,600
Jan 17, 202413.8513.8513.6113.7813.62423,700
Jan 16, 202414.0314.1013.7713.9413.78253,000
Jan 15, 202413.7814.1013.7813.9113.75307,900
Jan 12, 202413.9013.9613.6513.7813.62399,900
Jan 11, 202413.8213.8513.6213.6613.50271,000
Jan 10, 202413.8113.8813.7413.8713.71251,900
Jan 09, 202413.7513.8813.5513.8013.64316,600
Jan 08, 202413.7013.8713.6213.8513.69247,100
Jan 05, 202413.4213.7013.2313.6713.51329,400
Jan 04, 202413.1913.5013.0813.4413.29376,500
Jan 03, 202413.2213.2412.8713.1613.01408,400
Jan 02, 202413.0413.2512.8413.2313.08378,800
Dec 29, 202312.7013.1412.6113.0712.92450,500
Dec 28, 202312.3512.6012.1912.6012.45372,900
Dec 27, 202312.0012.3611.8012.3512.21561,600
Dec 22, 202311.9812.0311.8512.0111.87291,100
Dec 21, 202311.9512.1511.8711.9811.84231,600
Dec 21, 20230.185 Dividend
Dec 20, 202312.1412.2512.0212.1111.79242,000
Dec 19, 202312.0812.2112.0112.2111.88174,900
Dec 18, 202312.0112.1211.9312.0311.71167,300
Dec 15, 202312.1112.1211.7611.9911.67290,200
Dec 14, 202311.9812.2311.7512.1111.79192,200
Dec 13, 202311.5911.9211.5311.9011.58152,500
Dec 12, 202311.5511.7111.5011.6211.31154,200
Dec 11, 202311.6911.7311.5311.7011.39169,200
Dec 08, 202311.7811.8811.7311.7711.46171,000
Dec 07, 202311.8411.8911.7011.8511.53159,000
Dec 06, 202311.7112.0511.7111.9011.58218,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...