Aecon Group Inc. (ARE.TO) TSX

37.71

-0.51(-1.33%)

Updated at February 20 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.11	37.71	37.71	38.48	37.33	467,426
February 19, 2026	37.76	38.22	38.22	38.22	37.25	170,200
February 18, 2026	37.1	37.61	37.61	37.89	37.08	267,200
February 17, 2026	36.5	37.1	37.1	37.12	35.84	291,100
February 13, 2026	35.74	36.03	36.03	36.19	35.09	207,223
February 12, 2026	36.51	35.42	35.42	36.99	35.28	412,916
February 11, 2026	37.09	36.69	36.69	37.92	36.45	515,900
February 10, 2026	37.85	36.77	36.77	37.85	36.72	280,500
February 09, 2026	37.24	37.87	37.87	37.99	36.54	393,437
February 06, 2026	35.46	37.29	37.29	37.34	35.06	520,800
February 05, 2026	35	34.77	34.77	35.2	34.25	249,300
February 04, 2026	36.34	35.43	35.43	36.35	34.33	366,314
February 03, 2026	35.72	36.02	36.02	36.56	35.49	560,888
February 02, 2026	34.98	35.49	35.49	35.75	34.59	411,300
January 30, 2026	35.2	35.3	35.3	35.61	34.5	615,945
January 29, 2026	35.73	35.74	35.74	35.88	34.89	520,500
January 28, 2026	34.8	35.58	35.58	35.6	34.55	417,100
January 27, 2026	34.17	34.8	34.8	34.85	33.68	278,732
January 26, 2026	33.76	33.74	33.74	34.24	33.43	324,028
January 23, 2026	34.31	33.88	33.88	34.72	33.71	314,000
January 22, 2026	34.11	34.35	34.35	34.7	33.73	346,700
January 21, 2026	33.92	33.99	33.99	34.7	33.51	369,103
January 20, 2026	34	34.01	34.01	34.48	33.54	441,731
January 19, 2026	33.45	34.18	34.18	34.38	33.24	154,700
January 16, 2026	33.47	33.81	33.81	34.13	33.29	389,605
January 15, 2026	32.23	33.16	33.16	33.37	31.92	529,600
January 14, 2026	32.94	32.02	32.02	33.24	31.48	418,800
January 13, 2026	32.41	33.21	33.21	33.3	31.99	505,408
January 12, 2026	31.68	32.46	32.46	32.49	30.9	352,800
January 09, 2026	31	31.87	31.87	32	30.92	222,847
January 08, 2026	31.75	31.07	31.07	32.28	30.66	295,320
January 07, 2026	31.69	31.87	31.87	32.55	30.95	350,035
January 06, 2026	31.82	31.78	31.78	32.52	31.61	336,413
January 05, 2026	31.13	31.97	31.97	32.74	30.51	390,100
January 02, 2026	31.67	31.52	31.52	32.31	31.49	309,000
December 31, 2025	31.23	31.28	31.28	32.63	31.07	213,800
December 30, 2025	31.75	31.21	31.21	31.77	31.05	342,743
December 29, 2025	31.65	32.11	32.11	32.44	31.65	324,786
December 23, 2025	31.81	31.95	31.76	32.32	31.57	334,200
December 22, 2025	31.39	31.85	31.66	32.61	31.21	218,421
December 19, 2025	31.03	31.4	31.21	31.53	30.92	286,300
December 18, 2025	30.76	30.85	30.67	31.25	30.61	152,612
December 17, 2025	31.28	30.41	30.23	31.28	29.9	351,700
December 16, 2025	31.06	31.49	31.3	31.66	30.9	229,003
December 15, 2025	31.21	31.16	30.97	31.57	31	323,500
December 12, 2025	31.13	30.94	30.94	31.29	30.32	279,714
December 11, 2025	31.33	31.11	31.11	31.43	30.34	193,600
December 10, 2025	31.87	31.23	31.23	31.87	30.79	305,200
December 09, 2025	30.89	31.96	31.96	32.03	30.21	561,924
December 08, 2025	29.85	30.94	30.94	31	29.76	560,700
December 05, 2025	28.39	29.82	29.82	29.93	28.35	515,300
December 04, 2025	27.79	28.42	28.42	28.75	27.71	210,214
December 03, 2025	28.04	27.8	27.8	28.27	27.54	206,738
December 02, 2025	28.4	27.87	27.87	28.44	27.52	353,200
December 01, 2025	27.27	28.24	28.24	28.94	26.84	619,300
November 28, 2025	27.24	27.28	27.28	27.34	26.84	155,400
November 27, 2025	27.37	27.09	27.09	27.44	26.86	170,500
November 26, 2025	26.44	27.26	27.26	27.56	26.44	569,711
November 25, 2025	25.7	26.49	26.49	26.5	25.49	303,500
November 24, 2025	25.75	25.61	25.61	26.02	25.28	398,531