Aecon Group Inc. ARE
TSX · Kanada · Endüstriyel Hizmetler
CAD 56,82+2,72 (+%5,03)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |