UK markets open in 7 hours 44 minutes

Aecon Group Inc. (ARE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
16.25-0.18 (-1.10%)
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202416.4416.5316.1316.2516.25209,225
31 May 202416.3516.4516.0516.4316.43553,100
30 May 202416.5016.7516.3116.3816.38137,000
29 May 202416.4116.5916.2116.4816.48188,300
28 May 202416.8316.8416.4216.5016.50273,900
27 May 202417.0517.0516.8316.9416.9466,000
24 May 202416.8817.0716.8416.9316.93148,800
23 May 202416.6916.9616.6916.8216.82114,200
22 May 202416.7816.9716.6316.7716.77213,500
21 May 202416.6517.0716.6516.7816.78241,700
17 May 202416.9516.9716.6316.6816.68258,600
16 May 202417.1317.1316.8216.8716.87311,300
15 May 202417.0717.2316.9317.1717.17360,700
14 May 202417.2317.2717.0517.0817.08132,700
13 May 202417.1117.2917.0017.1717.17153,500
10 May 202417.1817.2617.0317.1217.12158,500
09 May 202417.0817.2116.9917.1117.11128,800
08 May 202416.9417.0716.8617.0317.03204,200
07 May 202416.9817.1416.9217.0417.04191,800
06 May 202416.9617.1516.8516.9516.95461,800
03 May 202416.9617.0716.7816.8716.87310,600
02 May 202416.9116.9616.6816.8716.87125,300
01 May 202416.9316.9616.5916.7616.76196,600
30 Apr 202416.9917.0816.8016.9116.91497,300
29 Apr 202417.0017.3216.8316.9816.98280,000
26 Apr 202417.2017.2016.6717.0517.05364,500
25 Apr 202416.5517.3816.3817.1117.11657,400
24 Apr 202416.9517.0716.6916.7116.71265,400
23 Apr 202416.8417.0116.7716.9016.90184,700
22 Apr 202417.0617.0616.7916.8416.84193,000
19 Apr 202417.0017.2516.8917.0417.04261,100
18 Apr 202416.7017.0516.6717.0317.03222,600
17 Apr 202416.6416.7616.5016.6116.61175,400
16 Apr 202416.5416.7116.4016.5716.57146,800
15 Apr 202417.2317.3716.5216.6516.65257,400
12 Apr 202417.1117.3217.0717.1917.19247,000
11 Apr 202417.0017.3116.9617.2417.24213,600
10 Apr 202416.9017.0816.7816.9116.91155,600
09 Apr 202416.9817.0816.7816.9816.98192,100
08 Apr 202416.9817.0616.8417.0417.04231,500
05 Apr 202416.8017.1116.6616.9716.97263,300
04 Apr 202417.4017.4016.7816.8116.81533,900
03 Apr 202417.1017.4017.0417.3517.35564,700
02 Apr 202416.9517.2016.8717.1717.17322,200
01 Apr 202417.0817.1816.9517.0617.06232,900
28 Mar 202416.8917.1416.8717.0117.01455,400
27 Mar 202416.6316.9816.6316.9416.94244,700
26 Mar 202416.3416.7516.3316.6716.67258,600
25 Mar 202416.2916.4516.2216.2716.27202,800
22 Mar 202416.4116.4116.2016.3216.32207,200
21 Mar 202416.3816.4916.3016.3316.33188,200
21 Mar 20240.19 Dividend
20 Mar 202416.4416.5816.4016.4916.30194,500
19 Mar 202416.4216.5216.2916.4416.25175,300
18 Mar 202416.4116.6316.2816.4416.25218,600
15 Mar 202416.4116.5016.2416.4116.22327,400
14 Mar 202416.2416.5616.2116.4116.22409,100
13 Mar 202416.5516.6316.0516.1415.95420,200
12 Mar 202416.7416.8016.5316.5416.35342,900
11 Mar 202416.8716.8716.5316.6716.48295,800
08 Mar 202417.0017.2916.9217.0316.83553,600
07 Mar 202416.2117.2716.2117.0316.831,621,600
06 Mar 202414.5016.3314.5016.2516.062,030,500
05 Mar 202414.7014.7014.3114.5314.36373,300
04 Mar 202414.6314.8514.4514.7214.55329,900
01 Mar 202414.3014.6714.2214.5914.42314,200
29 Feb 202414.1814.2813.9914.2314.07205,100
28 Feb 202414.2114.4214.0414.1814.02212,900
27 Feb 202414.0014.2513.9414.2214.06143,400
26 Feb 202413.7914.0313.7913.9713.81133,700
23 Feb 202414.0414.0913.7313.8313.67193,900
22 Feb 202413.8714.1113.8514.0513.89143,000
21 Feb 202413.8113.8313.6513.8113.65119,300
20 Feb 202413.7813.9013.6913.8213.66308,500
16 Feb 202413.9014.1313.8113.8313.67182,200
15 Feb 202414.0514.0813.9514.0413.88169,600
14 Feb 202414.0214.1713.9914.0713.91145,700
13 Feb 202414.3014.3313.9113.9313.77386,500
12 Feb 202414.5814.6614.4014.4514.28145,700
09 Feb 202414.6114.6814.5014.5814.41214,800
08 Feb 202414.5414.7414.4014.6014.43312,000
07 Feb 202414.5414.7114.4714.5814.41251,700
06 Feb 202414.3414.5914.2914.5714.40138,700
05 Feb 202414.5914.5914.2914.3514.18211,000
02 Feb 202414.2714.5514.2114.5414.37436,600
01 Feb 202413.9114.4313.9114.3514.18535,000
31 Jan 202413.8513.9513.6813.8213.661,294,300
30 Jan 202413.8114.0313.8113.9213.76256,900
29 Jan 202413.8413.9813.7413.9113.75276,900
26 Jan 202413.7413.8513.6313.8413.68290,700
25 Jan 202413.9213.9713.6813.7513.59309,100
24 Jan 202413.9514.1413.8213.8513.69222,800
23 Jan 202413.9314.0413.8213.9013.74236,700
22 Jan 202413.9414.0313.8213.8713.71138,000
19 Jan 202413.9513.9813.8513.9613.80173,100
18 Jan 202413.8514.0013.7713.9513.79268,600
17 Jan 202413.8513.8513.6113.7813.62423,700
16 Jan 202414.0314.1013.7713.9413.78253,000
15 Jan 202413.7814.1013.7813.9113.75307,900
12 Jan 202413.9013.9613.6513.7813.62399,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...