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 $5,807.13 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,974.18, while $1000 invested 1 year ago would be worth $1,970.13. This corresponds to total returns of 480.71%, 297.42%, 97.01%, respectively, with annualized returns of 19.22%, 31.76%, 97.01%.

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
November 10, 2026	55.38	55.4	55.4	56.57	54.4	285,161
November 09, 2026	53.71	56.2	56.2	56.59	53.49	313,906
November 06, 2026	53.74	52.95	52.95	53.9	51.46	444,524
November 05, 2026	56.17	52.98	52.98	56.17	51.7	679,551
November 04, 2026	57.15	56.31	56.31	57.15	54.45	739,688
November 03, 2026	53.5	56.8	56.8	57.68	53.5	679,573
November 02, 2026	50.07	53.01	53.01	53.19	49.44	822,075
October 30, 2026	55.67	49.23	49.23	55.74	48.57	1.24M
October 29, 2026	53.19	53.46	53.46	54.85	51.97	349,573
October 28, 2026	50.6	53.27	53.27	53.31	50.32	425,875
October 27, 2026	48.83	50.27	50.27	50.53	48.13	331,076
October 26, 2026	47.5	48.16	48.16	49.1	47.5	348,192
October 23, 2026	47.52	47.42	47.42	48.35	46.5	328,158
October 22, 2026	48.25	47.93	47.93	49.16	47.23	448,107
October 21, 2026	50	48.86	48.86	50.5	48.74	466,358
October 20, 2026	50.6	49.7	49.7	51.5	49.65	327,212
October 19, 2026	52.07	50.6	50.6	52.45	50.37	274,746
October 16, 2026	50.86	51.65	51.65	51.71	50.14	416,325
October 15, 2026	51.94	51.23	51.23	51.94	48.53	632,372
October 14, 2026	53.42	52.11	52.11	53.82	51.71	363,512
October 13, 2026	52.41	54.12	54.12	54.32	51.41	338,596
October 09, 2026	52.23	53.56	53.56	53.61	51.7	289,311
October 08, 2026	53.91	52.3	52.3	53.91	51.4	393,645
October 07, 2026	58.12	54.11	54.11	58.12	53.55	552,952
October 06, 2026	58.09	57.45	57.45	59.62	57.41	334,253
October 05, 2026	58.96	57.76	57.76	59.54	57.76	345,644
October 02, 2026	57.33	59.17	59.17	59.96	57.02	544,724
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