Aecon Group Inc. (ARE.TO) TSX

Currency In CAD

ARE.TO Historical Return

If you invested $1000 in Aecon Group Inc. (ARE.TO) 10 years ago, it would be worth $3,462.86 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,641.03, while $1000 invested 1 year ago would be worth $2,223.39. This corresponds to total returns of 246.29%, 164.1%, 122.34%, respectively, with annualized returns of 13.22%, 21.43%, 122.34%.

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
August 21, 2026	45.23	44.29	44.29	45.6	44	512,467
August 20, 2026	46.55	44.95	44.95	46.55	44.6	304,842
August 19, 2026	47.23	45.99	45.99	47.23	44.7	427,700
August 18, 2026	47.02	47.23	47.23	47.43	46.46	403,617
August 17, 2026	46.61	47.3	47.3	47.63	46.61	274,848
August 14, 2026	46.21	46.45	46.45	47.97	46.21	216,123
August 13, 2026	45.06	46.49	46.49	47.17	45	369,314
August 12, 2026	46	44.77	44.77	46	44.61	272,521
August 11, 2026	45.36	45.4	45.4	46	45.23	260,819
August 10, 2026	46.67	45.13	45.13	46.67	44.33	310,595
August 07, 2026	47.63	46.64	46.64	47.86	46.52	464,543
August 06, 2026	47.72	47.64	47.64	48.91	47.4	281,402
August 05, 2026	49	47.99	47.99	49.23	47.75	362,144
August 04, 2026	46.6	49.25	49.25	50	46.6	868,841
July 31, 2026	44	45.23	45.23	45.25	43.44	2.49M
July 30, 2026	45.27	44.78	44.78	45.55	44.31	819,766
July 29, 2026	48.47	44.41	44.41	48.47	43.92	699,795
July 28, 2026	50.31	48.86	48.86	50.31	47.41	545,785
July 27, 2026	50.83	50.29	50.29	51.68	48.55	366,296
July 23, 2026	51.13	51.82	51.82	52.67	51.01	452,334
July 22, 2026	51.8	51.54	51.54	52.51	51	262,954
July 21, 2026	50.53	52.31	52.31	52.56	50.1	514,167
July 20, 2026	53.95	50.39	50.39	54.45	50.05	430,855
July 17, 2026	52.28	53.93	53.93	53.93	51.32	351,654
July 16, 2026	53.77	52.51	52.51	54.63	52.21	453,517
July 15, 2026	49.79	54.18	54.18	54.72	49.79	532,123
July 14, 2026	48.44	49.68	49.68	50.25	48.17	394,282
July 13, 2026	48.4	48.29	48.29	49.15	47.64	416,860
July 10, 2026	49.5	48.62	48.62	49.93	48.21	290,640
July 09, 2026	49.5	49.34	49.34	50.15	48.86	377,382
July 08, 2026	49.08	49.5	49.5	49.75	48.75	272,030
July 07, 2026	52	49.83	49.83	52.07	48.75	384,829
July 06, 2026	51.79	52.18	52.18	54.35	51.73	549,138
July 03, 2026	51.06	51.51	51.51	52.21	50.12	282,746
July 02, 2026	45.03	49.51	49.51	50.93	43.76	1.26M
June 30, 2026	44.46	45.52	45.52	45.69	44.46	353,621
June 29, 2026	44.14	44.61	44.61	45.05	43.73	417,527
June 26, 2026	46.1	44.06	44.06	46.7	43.11	466,856
June 25, 2026	44.04	43.76	43.76	44.59	43.5	205,102
June 24, 2026	44.62	44.09	44.09	44.83	43.35	197,222
June 23, 2026	44.15	44.66	44.66	45.39	43.72	431,194
June 22, 2026	44.27	44.82	44.82	46.24	44.26	253,871
June 19, 2026	43.85	43.71	43.71	44.52	43.71	1.49M
June 18, 2026	43.97	44.08	44.08	44.5	43.31	272,069
June 17, 2026	44.9	43.65	43.65	44.9	43.42	220,562
June 16, 2026	44.89	44.9	44.9	45.48	44.18	215,249
June 15, 2026	43.22	44.95	44.95	45.12	42.41	602,342
June 12, 2026	43.28	42.4	42.4	43.44	42.13	868,778
June 11, 2026	43.01	43.13	43.13	43.49	42.54	482,445
June 10, 2026	44.58	43.01	43.01	45.18	42.94	313,068
June 09, 2026	44.99	44.92	44.92	45.98	43.72	243,509
June 08, 2026	45.7	45	45	46.13	44.56	305,036
June 05, 2026	44.51	45.44	45.44	45.91	44.3	565,895
June 04, 2026	44.03	45.57	45.57	45.8	44.03	288,851
June 03, 2026	44.9	44.58	44.58	45.17	44.06	236,067
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