Aecon Group Inc. (ARE.TO) TSX

24.49

+0.04(+0.16%)

Updated at October 17 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202524.3524.4924.4924.6523.93202,164
October 16, 202524.7824.4524.4525.324.38210,644
October 15, 202524.9724.7824.7825.2524.48289,921
October 14, 202524.0624.7424.7424.9924.06379,100
October 10, 202524.8624.3824.3825.2724.3236,300
October 09, 202524.9724.8924.8925.4124.64404,800
October 08, 202524.8924.9524.9525.2424.45289,404
October 07, 202525.4124.8524.8525.4124.69373,303
October 06, 202525.125.0525.0525.5424.9400,301
October 03, 202524.5725.0625.0625.124.35301,643
October 02, 202525.0124.5824.5825.2924.51326,629
October 01, 202523.8525.0125.0125.1523.66559,720
September 30, 20252323.8223.8223.922.91465,200
September 29, 202522.6523.2123.2123.2922.65405,500
September 26, 202522.7922.5822.5822.8222.42384,000
September 25, 202522.5422.7422.7422.7622.4284,500
September 24, 202522.4922.5422.5422.922.4385,100
September 23, 202523.1822.3622.3623.5522.28642,218
September 22, 202523.1623.1723.1723.3523.01244,800
September 19, 202523.7123.4223.4223.8123.32326,300
September 18, 202523.7823.7623.7623.9223.6233,100
September 17, 202524.2223.6423.6424.7723.51355,400
September 16, 202524.124.2324.2324.2523.81385,000
September 15, 202523.9824.124.124.1223.35586,431
September 12, 202523.8323.723.723.8623.4429,848
September 11, 202521.923.8623.8623.8721.89553,900
September 10, 202521.0421.7821.7821.8221.04330,399
September 09, 202520.9220.9920.9921.0520.58392,400
September 08, 202521.4520.8320.8321.4520.8395,915
September 05, 202521.1221.1621.1621.220.79401,600
September 04, 202520.520.9320.9321.1620.49302,700
September 03, 202520.1320.420.420.4520.04214,200
September 02, 202520.0720.0420.0420.1919.81369,100
August 29, 202520.4920.4120.4120.720.4205,341
August 28, 202520.4420.5720.5720.7120.36288,000
August 27, 202520.320.4320.4320.5420.28313,100
August 26, 202520.2720.4320.4320.5620.25207,100
August 25, 202520.5520.2920.2920.6120.25252,800
August 22, 202520.2820.620.620.720.28299,600
August 21, 202519.9920.3520.3520.5619.99281,400
August 20, 202520.0720.0320.0320.3619.99327,100
August 19, 202520.1120.0920.0920.4819.99271,000
August 18, 202520.120.1620.1620.3920.06334,312
August 15, 202520.5420.1520.1520.5420.08249,300
August 14, 202520.6520.3820.3820.720.25357,100
August 13, 202520.7720.7620.7620.8720.48412,700
August 12, 202520.520.7520.7520.8520.4472,829
August 11, 20252020.620.620.6620308,900
August 08, 202519.8420.2520.2520.3919.84284,424
August 07, 202519.8920.120.120.1919.61373,028
August 06, 202519.2319.8419.8419.919.11380,942
August 05, 202519.8419.1419.1419.918.77463,144
August 01, 202518.1219.3419.3419.6317.06724,635
July 31, 202519.0518.7518.7519.2318.73593,443
July 30, 202518.88191919.1618.62460,900
July 29, 202518.8918.8818.8819.0618.55272,212
July 28, 202519.0118.9518.9519.1718.82318,416
July 25, 202519.2719.1419.1419.2718.95210,267
July 24, 202519.4119.0219.0219.4518.95290,100
July 23, 202519.4519.4919.4919.7719.4377,913
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved