Aecon Group Inc. (ARE.TO) TSX

42.65

+0.45(+1.07%)

Updated at April 02 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	42.06	43.32	41.54	4.1M
March 19, 2026	41.9	42.63	42.63	42.88	41.52	386,158
March 18, 2026	42.59	42.51	42.51	43.28	42.25	485,917
March 17, 2026	41.44	42.6	42.6	42.65	41.29	449,009
March 16, 2026	40.42	41.26	41.26	41.53	40.42	651,117
March 13, 2026	40.04	40.24	40.24	40.72	39.85	538,330
March 12, 2026	39.54	39.91	39.91	40.63	39.3	1.4M
March 11, 2026	41.88	41.45	41.45	41.88	40.45	424,924
March 10, 2026	40.9	41.93	41.93	42.4	40.38	570,641
March 09, 2026	39	40.78	40.78	41.77	38.75	629,081
March 06, 2026	38.05	40.41	40.41	41.9	38	966,705
March 05, 2026	37.47	37.58	37.58	37.94	36.64	525,238
March 04, 2026	37.8	37.33	37.33	38.25	37.22	502,620
March 03, 2026	38.49	38.06	38.06	38.67	37.53	387,947
March 02, 2026	37.44	39.41	39.41	39.42	37.13	364,000
February 27, 2026	37.95	38.01	38.01	38.19	37.52	416,934
February 26, 2026	37.5	38.59	38.59	38.72	37.45	343,100
February 25, 2026	37.38	37.94	37.94	37.99	37.26	197,700
February 24, 2026	36.65	37.38	37.38	37.52	36.47	217,435
February 23, 2026	37.37	36.78	36.78	37.63	36.35	331,200
February 20, 2026	38.11	37.71	0	38.48	37.33	508,300
February 19, 2026	37.76	38.22	0	38.22	37.25	170,200
February 18, 2026	37.1	37.61	0	37.89	37.08	267,200
February 17, 2026	36.5	37.1	0	37.12	35.84	291,100
February 13, 2026	35.74	36.03	0	36.19	35.09	207,223
February 12, 2026	36.51	35.42	0	36.99	35.28	412,916
February 11, 2026	37.09	36.69	0	37.92	36.45	515,900
February 10, 2026	37.85	36.77	0	37.85	36.72	280,500
February 09, 2026	37.24	37.87	0	37.99	36.54	393,437
February 06, 2026	35.46	37.29	0	37.34	35.06	520,800
February 05, 2026	35	34.77	0	35.2	34.25	249,300
February 04, 2026	36.34	35.43	0	36.35	34.33	366,314
February 03, 2026	35.72	36.02	0	36.56	35.49	562,100
February 02, 2026	34.98	35.49	0	35.75	34.59	411,300
January 30, 2026	35.2	35.3	0	35.61	34.5	615,945
January 29, 2026	35.73	35.74	0	35.88	34.89	520,500
January 28, 2026	34.8	35.58	0	35.6	34.55	417,100
January 27, 2026	34.17	34.8	0	34.85	33.68	278,732
January 26, 2026	33.76	33.74	0	34.24	33.43	324,028
January 23, 2026	34.31	33.88	0	34.72	33.71	314,000
January 22, 2026	34.11	34.35	0	34.7	33.73	346,700
January 21, 2026	33.92	33.99	0	34.7	33.51	369,103
January 20, 2026	34	34.01	0	34.48	33.54	441,731
January 19, 2026	33.45	34.18	0	34.38	33.24	154,700
January 16, 2026	33.47	33.81	0	34.13	33.29	389,605
January 15, 2026	32.23	33.16	0	33.37	31.92	529,600
January 14, 2026	32.94	32.02	0	33.24	31.48	418,800
January 13, 2026	32.41	33.21	0	33.3	31.99	505,408
January 12, 2026	31.68	32.46	0	32.49	30.9	352,800
January 09, 2026	31	31.87	0	32	30.92	222,847
January 08, 2026	31.75	31.07	0	32.28	30.66	295,320