Aecon Group Inc. ARE
TSX · Canada · Industrial Services
CAD 56.65+2.55 (+4.71%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 56.81 | +5.01% | CAD 54.10 | CAD 57.43 | CAD 53.61 | 652.24K |
| 2026-09-30 | CAD 54.10 | +3.42% | CAD 52.32 | CAD 54.10 | CAD 51.88 | 274.20K |
| 2026-09-29 | CAD 52.31 | +1.77% | CAD 53.00 | CAD 54.12 | CAD 51.56 | 372.80K |
| 2026-09-28 | CAD 51.40 | -1.76% | CAD 52.00 | CAD 52.55 | CAD 50.93 | 278.90K |
| 2026-09-25 | CAD 52.32 | +0.19% | CAD 52.49 | CAD 52.84 | CAD 51.14 | 305.90K |
| 2026-09-24 | CAD 52.22 | -2.21% | CAD 53.37 | CAD 53.37 | CAD 51.67 | 271.10K |
| 2026-09-23 | CAD 53.40 | -2.27% | CAD 54.46 | CAD 54.95 | CAD 53.23 | 633.30K |
| 2026-09-22 | CAD 54.64 | +7.12% | CAD 50.91 | CAD 54.82 | CAD 50.91 | 811.00K |
| 2026-09-21 | CAD 51.01 | +8.07% | CAD 47.48 | CAD 51.50 | CAD 47.30 | 855.20K |
| 2026-09-18 | CAD 47.20 | +1.42% | CAD 46.14 | CAD 47.70 | CAD 46.14 | 640.40K |
| 2026-09-17 | CAD 46.54 | +4.09% | CAD 45.12 | CAD 46.65 | CAD 44.84 | 254.60K |
| 2026-09-16 | CAD 44.71 | +1.82% | CAD 44.17 | CAD 45.45 | CAD 44.13 | 225.90K |
| 2026-09-15 | CAD 43.91 | +0.05% | CAD 43.54 | CAD 44.51 | CAD 43.46 | 135.50K |
| 2026-09-14 | CAD 43.89 | -1.61% | CAD 44.32 | CAD 44.65 | CAD 43.26 | 427.40K |
| 2026-09-11 | CAD 44.61 | -4.11% | CAD 46.38 | CAD 46.78 | CAD 44.10 | 623.50K |
| 2026-09-10 | CAD 46.52 | +1.82% | CAD 45.28 | CAD 47.54 | CAD 45.08 | 419.80K |
| 2026-09-09 | CAD 45.69 | -3.61% | CAD 46.92 | CAD 47.25 | CAD 45.41 | 348.30K |
| 2026-09-08 | CAD 47.40 | +5.19% | CAD 44.62 | CAD 47.69 | CAD 44.47 | 400.50K |
| 2026-09-04 | CAD 45.06 | +3.23% | CAD 43.59 | CAD 45.20 | CAD 43.59 | 304.50K |
| 2026-09-03 | CAD 43.65 | +2.97% | CAD 42.44 | CAD 43.79 | CAD 41.59 | 342.10K |
| 2026-09-02 | CAD 42.39 | +1.61% | CAD 41.85 | CAD 42.50 | CAD 41.48 | 323.40K |
| 2026-09-01 | CAD 41.72 | -3.94% | CAD 43.18 | CAD 43.18 | CAD 41.28 | 449.00K |
| 2026-08-31 | CAD 43.43 | -0.41% | CAD 43.74 | CAD 43.74 | CAD 43.09 | 372.60K |
| 2026-08-28 | CAD 43.61 | -4.22% | CAD 45.47 | CAD 45.47 | CAD 43.29 | 340.70K |
| 2026-08-27 | CAD 45.53 | +3.57% | CAD 44.63 | CAD 46.01 | CAD 44.31 | 428.00K |
| 2026-08-26 | CAD 43.96 | +2.33% | CAD 42.96 | CAD 44.25 | CAD 42.91 | 334.00K |
| 2026-08-25 | CAD 42.96 | -2.61% | CAD 44.31 | CAD 44.56 | CAD 42.56 | 254.10K |
| 2026-08-24 | CAD 44.11 | -0.41% | CAD 43.75 | CAD 44.38 | CAD 42.97 | 302.00K |
| 2026-08-21 | CAD 44.29 | -1.47% | CAD 45.23 | CAD 45.60 | CAD 44.00 | 512.50K |
| 2026-08-20 | CAD 44.95 | -2.26% | CAD 46.55 | CAD 46.55 | CAD 44.60 | 304.80K |
| 2026-08-19 | CAD 45.99 | -2.63% | CAD 47.23 | CAD 47.23 | CAD 44.70 | 427.70K |
| 2026-08-18 | CAD 47.23 | -0.15% | CAD 47.02 | CAD 47.43 | CAD 46.46 | 403.60K |
| 2026-08-17 | CAD 47.30 | +1.83% | CAD 46.61 | CAD 47.63 | CAD 46.61 | 274.80K |
| 2026-08-14 | CAD 46.45 | -0.09% | CAD 46.21 | CAD 47.97 | CAD 46.21 | 216.10K |
| 2026-08-13 | CAD 46.49 | +3.84% | CAD 45.06 | CAD 47.17 | CAD 45.00 | 369.30K |
| 2026-08-12 | CAD 44.77 | -1.39% | CAD 46.00 | CAD 46.00 | CAD 44.61 | 272.50K |
| 2026-08-11 | CAD 45.40 | +0.60% | CAD 45.36 | CAD 46.00 | CAD 45.23 | 260.80K |
| 2026-08-10 | CAD 45.13 | -3.24% | CAD 46.67 | CAD 46.67 | CAD 44.33 | 310.60K |
| 2026-08-07 | CAD 46.64 | -2.10% | CAD 47.63 | CAD 47.86 | CAD 46.52 | 464.50K |
| 2026-08-06 | CAD 47.64 | -0.73% | CAD 47.72 | CAD 48.91 | CAD 47.40 | 281.40K |
| 2026-08-05 | CAD 47.99 | -2.56% | CAD 49.00 | CAD 49.23 | CAD 47.75 | 362.10K |
| 2026-08-04 | CAD 49.25 | +8.89% | CAD 46.60 | CAD 50.00 | CAD 46.60 | 868.80K |
| 2026-07-31 | CAD 45.23 | +1.00% | CAD 44.00 | CAD 45.25 | CAD 43.44 | 2.49M |
| 2026-07-30 | CAD 44.78 | +0.83% | CAD 45.27 | CAD 45.55 | CAD 44.31 | 819.80K |
| 2026-07-29 | CAD 44.41 | -9.11% | CAD 48.47 | CAD 48.47 | CAD 43.92 | 699.80K |
| 2026-07-28 | CAD 48.86 | -2.84% | CAD 50.31 | CAD 50.31 | CAD 47.41 | 545.80K |
| 2026-07-27 | CAD 50.29 | -0.04% | CAD 50.83 | CAD 51.68 | CAD 48.55 | 366.30K |
| 2026-07-24 | CAD 50.31 | -2.91% | CAD 51.95 | CAD 51.95 | CAD 49.85 | 222.50K |
| 2026-07-23 | CAD 51.82 | +0.54% | CAD 51.13 | CAD 52.67 | CAD 51.01 | 452.30K |
| 2026-07-22 | CAD 51.54 | -1.47% | CAD 51.80 | CAD 52.51 | CAD 51.00 | 263.00K |
| 2026-07-21 | CAD 52.31 | +3.81% | CAD 50.53 | CAD 52.56 | CAD 50.10 | 514.20K |
| 2026-07-20 | CAD 50.39 | -6.56% | CAD 53.95 | CAD 54.45 | CAD 50.05 | 430.90K |
| 2026-07-17 | CAD 53.93 | +2.70% | CAD 52.28 | CAD 53.93 | CAD 51.32 | 351.70K |
| 2026-07-16 | CAD 52.51 | -3.08% | CAD 53.77 | CAD 54.63 | CAD 52.21 | 453.50K |
| 2026-07-15 | CAD 54.18 | +9.06% | CAD 49.79 | CAD 54.72 | CAD 49.79 | 532.10K |
| 2026-07-14 | CAD 49.68 | +2.88% | CAD 48.44 | CAD 50.25 | CAD 48.17 | 394.30K |
| 2026-07-13 | CAD 48.29 | -0.68% | CAD 48.40 | CAD 49.15 | CAD 47.64 | 416.90K |
| 2026-07-10 | CAD 48.62 | -1.46% | CAD 49.50 | CAD 49.93 | CAD 48.21 | 290.60K |
| 2026-07-09 | CAD 49.34 | -0.32% | CAD 49.50 | CAD 50.15 | CAD 48.86 | 377.40K |
| 2026-07-08 | CAD 49.50 | -0.66% | CAD 49.08 | CAD 49.75 | CAD 48.75 | 272.00K |
| 2026-07-07 | CAD 49.83 | -4.50% | CAD 52.00 | CAD 52.07 | CAD 48.75 | 384.80K |
| 2026-07-06 | CAD 52.18 | +1.30% | CAD 51.79 | CAD 54.35 | CAD 51.73 | 549.10K |
| 2026-07-03 | CAD 51.51 | +4.04% | CAD 51.06 | CAD 52.21 | CAD 50.12 | 282.10K |
| 2026-07-02 | CAD 49.51 | +8.77% | CAD 45.03 | CAD 50.93 | CAD 43.76 | 1.26M |
| 2026-06-30 | CAD 45.52 | +2.04% | CAD 44.46 | CAD 45.69 | CAD 44.46 | 353.60K |
| 2026-06-29 | CAD 44.61 | +1.25% | CAD 44.14 | CAD 45.05 | CAD 43.73 | 417.50K |
| 2026-06-26 | CAD 44.06 | +0.69% | CAD 46.10 | CAD 46.70 | CAD 43.11 | 466.90K |
| 2026-06-25 | CAD 43.76 | -0.75% | CAD 44.04 | CAD 44.59 | CAD 43.50 | 205.10K |
| 2026-06-24 | CAD 44.09 | -1.28% | CAD 44.62 | CAD 44.83 | CAD 43.35 | 197.20K |
| 2026-06-23 | CAD 44.66 | -0.36% | CAD 44.15 | CAD 45.39 | CAD 43.72 | 431.20K |
| 2026-06-22 | CAD 44.82 | +2.54% | CAD 44.27 | CAD 46.24 | CAD 44.26 | 253.90K |
| 2026-06-19 | CAD 43.71 | -0.84% | CAD 43.85 | CAD 44.52 | CAD 43.71 | 1.50M |
| 2026-06-18 | CAD 44.08 | +0.99% | CAD 43.97 | CAD 44.50 | CAD 43.31 | 272.10K |
| 2026-06-17 | CAD 43.65 | -2.78% | CAD 44.90 | CAD 44.90 | CAD 43.42 | 220.60K |
| 2026-06-16 | CAD 44.90 | -0.11% | CAD 44.89 | CAD 45.48 | CAD 44.18 | 215.20K |
| 2026-06-15 | CAD 44.95 | +6.01% | CAD 43.22 | CAD 45.12 | CAD 42.41 | 602.30K |
| 2026-06-12 | CAD 42.40 | -1.69% | CAD 43.28 | CAD 43.44 | CAD 42.13 | 868.80K |
| 2026-06-11 | CAD 43.13 | +0.28% | CAD 43.01 | CAD 43.49 | CAD 42.54 | 482.40K |
| 2026-06-10 | CAD 43.01 | -4.25% | CAD 44.58 | CAD 45.18 | CAD 42.94 | 313.10K |
| 2026-06-09 | CAD 44.92 | -0.18% | CAD 44.99 | CAD 45.98 | CAD 43.72 | 243.50K |
| 2026-06-08 | CAD 45.00 | -0.97% | CAD 45.70 | CAD 46.13 | CAD 44.56 | 305.00K |
| 2026-06-05 | CAD 45.44 | -0.29% | CAD 44.51 | CAD 45.91 | CAD 44.30 | 565.90K |
| 2026-06-04 | CAD 45.57 | +2.22% | CAD 44.03 | CAD 45.80 | CAD 44.03 | 288.90K |
| 2026-06-03 | CAD 44.58 | -1.07% | CAD 44.90 | CAD 45.17 | CAD 44.06 | 238.10K |
| 2026-06-02 | CAD 45.06 | +0.92% | CAD 44.60 | CAD 45.58 | CAD 44.30 | 261.10K |
| 2026-06-01 | CAD 44.65 | -0.93% | CAD 44.55 | CAD 45.02 | CAD 43.77 | 200.40K |
| 2026-05-29 | CAD 45.07 | -0.27% | CAD 45.05 | CAD 45.44 | CAD 44.40 | 482.10K |
| 2026-05-28 | CAD 45.19 | -2.29% | CAD 46.12 | CAD 46.75 | CAD 44.74 | 412.80K |
| 2026-05-27 | CAD 46.25 | -0.32% | CAD 46.51 | CAD 47.04 | CAD 46.04 | 304.90K |
| 2026-05-26 | CAD 46.40 | +2.02% | CAD 45.48 | CAD 46.55 | CAD 44.99 | 302.70K |