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 $4,612.01 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,672.92, while $1000 invested 1 year ago would be worth $2,335.39. This corresponds to total returns of 361.2%, 267.29%, 133.54%, respectively, with annualized returns of 16.51%, 29.74%, 133.54%.

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
October 01, 2026	54.1	56.82	56.82	57.43	53.61	868,833
September 30, 2026	52.32	54.1	54.1	54.1	51.88	274,162
September 29, 2026	53	52.31	52.31	54.12	51.56	372,808
September 28, 2026	52	51.4	51.4	52.55	50.93	278,856
September 25, 2026	52.49	52.32	52.32	52.84	51.14	305,893
September 24, 2026	53.37	52.22	52.22	53.37	51.67	271,096
September 23, 2026	54.46	53.4	53.4	54.95	53.23	633,297
September 22, 2026	50.91	54.64	54.64	54.82	50.91	810,080
September 21, 2026	47.48	51.01	51.01	51.5	47.3	855,170
September 18, 2026	46.14	47.2	47.2	47.7	46.14	640,439
September 17, 2026	45.12	46.54	46.54	46.65	44.84	254,647
September 16, 2026	44.17	44.71	44.71	45.45	44.13	225,923
September 15, 2026	43.54	43.91	43.91	44.51	43.46	135,467
September 11, 2026	46.38	44.61	44.61	46.78	44.1	623,532
September 10, 2026	45.28	46.52	46.52	47.54	45.08	419,756
September 09, 2026	46.92	45.69	45.69	47.25	45.41	348,292
September 08, 2026	44.62	47.4	47.4	47.69	44.47	400,451
September 04, 2026	43.59	45.06	45.06	45.2	43.59	304,450
September 03, 2026	42.44	43.65	43.65	43.79	41.59	342,060
September 02, 2026	41.85	42.39	42.39	42.5	41.48	323,408
September 01, 2026	43.18	41.72	41.72	43.18	41.28	448,999
August 31, 2026	43.74	43.43	43.43	43.74	43.09	372,587
August 28, 2026	45.47	43.61	43.61	45.47	43.29	340,699
August 27, 2026	44.63	45.53	45.53	46.01	44.31	428,011
August 26, 2026	42.96	43.96	43.96	44.25	42.91	333,957
August 25, 2026	44.31	42.96	42.96	44.56	42.56	254,073
August 24, 2026	43.75	44.11	44.11	44.38	42.97	301,996
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