Aecon Group Inc. (ARE.TO) TSX

31.69

-1.52(-4.58%)

Updated at January 14 02:12PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202632.4133.2133.2133.331.99505,408
January 12, 202631.6832.4632.4632.4930.9352,800
January 09, 20263131.8731.873230.92222,847
January 08, 202631.7531.0731.0732.2830.66295,320
January 07, 202631.6931.8731.8732.5530.95350,035
January 06, 202631.8231.7831.7832.5231.61336,413
January 05, 202631.1331.9731.9732.7430.51390,100
January 02, 202631.6731.5231.5232.3131.49309,000
December 31, 202531.2331.2831.2832.6331.07213,800
December 30, 202531.7531.2131.2131.7731.05342,743
December 29, 202531.6532.1132.1132.4431.65324,786
December 23, 202531.8131.9531.7632.3231.57334,200
December 22, 202531.3931.8531.6632.6131.21218,421
December 19, 202531.0331.431.2131.5330.92286,300
December 18, 202530.7630.8530.6731.2530.61152,612
December 17, 202531.2830.4130.2331.2829.9351,700
December 16, 202531.0631.4931.331.6630.9229,003
December 15, 202531.2131.1630.9731.5731323,500
December 12, 202531.1330.9430.9431.2930.32279,714
December 11, 202531.3331.1131.1131.4330.34193,600
December 10, 202531.8731.2331.2331.8730.79305,200
December 09, 202530.8931.9631.9632.0330.21561,924
December 08, 202529.8530.9430.943129.76560,700
December 05, 202528.3929.8229.8229.9328.35515,300
December 04, 202527.7928.4228.4228.7527.71210,214
December 03, 202528.0427.827.828.2727.54206,738
December 02, 202528.427.8727.8728.4427.52353,200
December 01, 202527.2728.2428.2428.9426.84619,300
November 28, 202527.2427.2827.2827.3426.84155,400
November 27, 202527.3727.0927.0927.4426.86170,500
November 26, 202526.4427.2627.2627.5626.44569,711
November 25, 202525.726.4926.4926.525.49303,500
November 24, 202525.7525.6125.6126.0225.28398,531
November 21, 202525.8725.5325.5326.1225.05393,000
November 20, 202527.1325.6525.6527.4725.61403,131
November 19, 202525.8726.8526.8526.9225.8381,537
November 18, 202525.4225.8325.8325.925.08384,600
November 17, 202526.3925.4225.4226.6825.32664,100
November 14, 202526.2326.3726.3726.7526.14330,600
November 13, 202527.2426.5226.5228.0526.38548,200
November 12, 202528.527.3727.3728.527.14723,200
November 11, 202528.6928.4128.4128.8528378,200
November 10, 202529.4628.5628.5629.4628.49420,309
November 07, 202529.329.1229.1229.528.43333,100
November 06, 202530.0229.529.530.0329.35370,900
November 05, 202528.9930.2130.2130.6728.6436,085
November 04, 202530.37292930.4128.87646,488
November 03, 202530.6830.9530.9531.429.82690,506
October 31, 202531.1730.9230.9231.4829.94925,200
October 30, 202528.6532.1832.1835.128.641.36M
October 29, 202529.230.0530.0530.3829.11.22M
October 28, 202527.829.2129.2130.2227.81.06M
October 27, 202528.4927.4127.4128.8826.99585,912
October 24, 202525.7428.4928.4928.8225.66941,900
October 23, 202524.7825.3725.3725.5824.78294,932
October 22, 202524.6824.6624.6624.7224.24311,400
October 21, 202524.6624.7824.7824.824.23155,609
October 20, 202524.6524.5924.5924.824.4228,308
October 17, 202524.3524.4924.4924.6523.93202,164
October 16, 202524.7824.4524.4525.324.38210,644
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved