Aecon Group Inc. (ARE.TO) TSX

45.06

+0.41(+0.92%)

Updated at June 02 04:00PM

Currency In CAD

ARE.TO Historical Return

If you invested $1000 in Aecon Group Inc. (ARE.TO) 10 years ago, it would be worth $3,799.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,124.83, while $1000 invested 1 year ago would be worth $2,414.79. This corresponds to total returns of 279.93%, 212.48%, 141.48%, respectively, with annualized returns of 14.27%, 25.58%, 141.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARE.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	44.6	45.06	45.06	45.58	44.3	261,128
June 01, 2026	44.55	44.65	44.65	45.02	43.77	200,425
May 29, 2026	45.05	45.07	45.07	45.44	44.4	480,757
May 28, 2026	46.12	45.19	45.19	46.75	44.75	410,257
May 27, 2026	46.51	46.25	46.25	47.04	46.04	297,850
May 26, 2026	45.48	46.4	46.4	46.55	44.99	302,721
May 25, 2026	45.62	45.48	45.48	46.19	45.27	163,263
May 22, 2026	45.61	45.26	45.26	46.3	45.13	415,529
May 21, 2026	46.4	45.31	45.31	46.79	44.71	946,191
May 20, 2026	48.34	46.49	46.49	48.72	46.43	542,720
May 19, 2026	50.19	48.29	48.29	50.35	48.09	593,059
May 15, 2026	49.26	50.73	50.73	50.75	49.26	559,927
May 14, 2026	50.04	49.77	49.77	51.14	49.19	556,859
May 13, 2026	50.83	49.85	49.85	51.57	48.57	406,050
May 12, 2026	52.86	50.08	50.08	53.11	49.66	881,015
May 11, 2026	53.02	53	53	53.67	52	405,079
May 08, 2026	55.22	53.04	53.04	55.66	52.64	579,332
May 07, 2026	56.41	55.08	55.08	57.72	54.47	776,530
May 06, 2026	55.07	56.85	56.85	56.98	54.83	661,405
May 05, 2026	54.47	54.99	54.99	56.08	53.53	607,313
May 04, 2026	51.88	54.47	54.47	55.09	51.48	773,834
May 01, 2026	49.98	51.76	51.76	52.38	49.8	398,447
April 30, 2026	50.08	49.96	49.96	50.59	47.8	776,277
April 29, 2026	48	49.97	49.97	52.9	47.23	1.03M
April 28, 2026	48.86	48.1	48.1	48.91	47.9	587,804
April 27, 2026	48.09	49.13	49.13	49.34	47.98	946,944
April 24, 2026	47.77	47.55	47.55	48.11	47.07	389,619
April 23, 2026	46.68	47.51	47.51	47.71	46.68	356,622
April 22, 2026	46.26	46.47	46.47	46.72	45.68	313,324
April 21, 2026	46.07	45.76	45.76	46.84	45.75	250,451
April 20, 2026	46.49	46.15	46.15	46.75	45.78	212,794
April 17, 2026	46.86	46.7	46.7	46.99	46.24	317,706
April 16, 2026	46.59	46.33	46.33	47.1	46.2	178,771
April 15, 2026	46.41	46.73	46.73	46.89	45.77	414,629
April 14, 2026	46.25	46.63	46.63	46.63	46.13	377,994
April 13, 2026	46.22	46.14	46.14	47.12	45.85	273,008
April 10, 2026	45.74	46	46	46.03	45.25	526,000
April 09, 2026	43.78	45.65	45.65	45.89	43.78	639,978
April 08, 2026	43.26	43.52	43.52	43.52	42.5	232,782
April 07, 2026	43.03	42.03	42.03	43.03	41.69	212,541
April 06, 2026	42.84	42.76	42.76	43.22	42.49	231,198
April 02, 2026	41.59	42.65	42.65	43.07	41.22	323,392
April 01, 2026	42.16	42.2	42.2	43.1	41.68	706,476
March 31, 2026	41.94	41.81	41.81	42.27	41.16	611,312
March 30, 2026	41.72	41.43	41.43	42.22	40.85	489,457
March 27, 2026	41.67	41.79	41.79	42.21	40.49	551,307
March 26, 2026	42.86	42.1	42.1	43.66	42.01	784,926
March 25, 2026	43.15	43.74	43.74	44.71	42.93	459,525
March 24, 2026	41.89	42.46	42.46	43.2	41.76	475,001
March 23, 2026	42.33	42.38	42.38	42.69	41.24	703,185
March 20, 2026	42.76	42.06	41.87	43.32	41.54	4.1M
March 19, 2026	41.9	42.63	42.43	42.88	41.52	386,158
March 18, 2026	42.59	42.51	42.32	43.28	42.25	485,917
March 17, 2026	41.44	42.6	42.41	42.65	41.29	449,009
March 16, 2026	40.42	41.26	41.07	41.53	40.42	651,117
March 13, 2026	40.04	40.24	40.06	40.72	39.85	538,330
March 12, 2026	39.54	39.91	39.73	40.63	39.3	1.4M
March 11, 2026	41.88	41.45	41.26	41.88	40.45	424,924
March 10, 2026	40.9	41.93	41.74	42.4	40.38	570,641
March 09, 2026	39	40.78	40.59	41.77	38.75	629,081