Aecon Group Inc. - ARE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.87	25.53	25.53	26.12	25.05	393,000
November 20, 2025	27.13	25.65	25.65	27.47	25.61	403,131
November 19, 2025	25.87	26.85	26.85	26.92	25.8	381,537
November 18, 2025	25.42	25.83	25.83	25.9	25.08	384,600
November 17, 2025	26.39	25.42	25.42	26.68	25.32	664,100
November 14, 2025	26.23	26.37	26.37	26.75	26.14	330,600
November 13, 2025	27.24	26.52	26.52	28.05	26.38	548,200
November 12, 2025	28.5	27.37	27.37	28.5	27.14	723,200
November 11, 2025	28.69	28.41	28.41	28.85	28	378,200
November 10, 2025	29.46	28.56	28.56	29.46	28.49	420,309
November 07, 2025	29.3	29.12	29.12	29.5	28.43	333,100
November 06, 2025	30.02	29.5	29.5	30.03	29.35	370,900
November 05, 2025	28.99	30.21	30.21	30.67	28.6	436,085
November 04, 2025	30.37	29	29	30.41	28.87	646,488
November 03, 2025	30.68	30.95	30.95	31.4	29.82	690,506
October 31, 2025	31.17	30.92	30.92	31.48	29.94	925,200
October 30, 2025	28.65	32.18	32.18	35.1	28.64	1.36M
October 29, 2025	29.2	30.05	30.05	30.38	29.1	1.22M
October 28, 2025	27.8	29.21	29.21	30.22	27.8	1.06M
October 27, 2025	28.49	27.41	27.41	28.88	26.99	585,912
October 24, 2025	25.74	28.49	28.49	28.82	25.66	941,900
October 23, 2025	24.78	25.37	25.37	25.58	24.78	294,932
October 22, 2025	24.68	24.66	24.66	24.72	24.24	311,400
October 21, 2025	24.66	24.78	24.78	24.8	24.23	155,609
October 20, 2025	24.65	24.59	24.59	24.8	24.4	228,308
October 17, 2025	24.35	24.49	24.49	24.65	23.93	202,164
October 16, 2025	24.78	24.45	24.45	25.3	24.38	210,644
October 15, 2025	24.97	24.78	24.78	25.25	24.48	289,921
October 14, 2025	24.06	24.74	24.74	24.99	24.06	379,100
October 10, 2025	24.86	24.38	24.38	25.27	24.3	236,300
October 09, 2025	24.97	24.89	24.89	25.41	24.64	404,800
October 08, 2025	24.89	24.95	24.95	25.24	24.45	289,404
October 07, 2025	25.41	24.85	24.85	25.41	24.69	373,303
October 06, 2025	25.1	25.05	25.05	25.54	24.9	400,301
October 03, 2025	24.57	25.06	25.06	25.1	24.35	301,643
October 02, 2025	25.01	24.58	24.58	25.29	24.51	326,629
October 01, 2025	23.85	25.01	25.01	25.15	23.66	559,720
September 30, 2025	23	23.82	23.82	23.9	22.91	465,200

Aecon Group Inc. (ARE.TO) TSX