Aecon Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 49.980 | 52.380 | 49.800 | 51.760 | 51.342 | 398,447 |
| 2026-04-30 | 50.080 | 50.590 | 47.800 | 49.960 | 49.557 | 776,277 |
| 2026-04-29 | 48.000 | 52.900 | 47.230 | 49.970 | 49.567 | 1,032,925 |
| 2026-04-28 | 48.860 | 48.910 | 47.900 | 48.100 | 47.712 | 587,804 |
| 2026-04-27 | 48.090 | 49.340 | 47.980 | 49.130 | 48.733 | 946,944 |
| 2026-04-24 | 47.770 | 48.110 | 47.070 | 47.550 | 47.166 | 389,619 |
← NewerPage 3 of 3 · 126 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.1930 CAD |
| 2026-06-23 | 0.1930 CAD |
| 2026-03-23 | 0.1930 CAD |
| 2025-12-24 | 0.1900 CAD |
| 2025-09-22 | 0.1900 CAD |
| 2025-06-23 | 0.1900 CAD |
| 2025-03-21 | 0.1900 CAD |
| 2024-12-31 | 1.3200 CAD |
| 2024-12-24 | 0.1900 CAD |
| 2024-09-30 | 1.3000 CAD |
| 2024-09-20 | 0.1900 CAD |
| 2024-06-28 | 1.3000 CAD |
| 2024-06-21 | 0.1900 CAD |
| 2024-03-27 | 1.2700 CAD |
| 2024-03-21 | 0.1900 CAD |
| 2023-12-28 | 1.2700 CAD |
| 2023-12-21 | 0.1850 CAD |
| 2023-09-28 | 1.2400 CAD |
| 2023-09-21 | 0.1850 CAD |
| 2023-06-29 | 1.2400 CAD |
| 2023-06-22 | 0.1850 CAD |
| 2023-03-30 | 1.2100 CAD |
| 2023-03-23 | 0.1850 CAD |
| 2022-12-29 | 1.2100 CAD |
| 2022-12-22 | 0.1850 CAD |
| 2022-09-29 | 1.1800 CAD |
| 2022-09-22 | 0.1850 CAD |
| 2022-06-29 | 1.1800 CAD |
| 2022-06-23 | 0.1850 CAD |
| 2022-03-30 | 1.1500 CAD |
| 2022-03-24 | 0.1850 CAD |
| 2021-12-30 | 1.1500 CAD |
| 2021-12-23 | 0.1750 CAD |
| 2021-09-29 | 1.1200 CAD |
| 2021-09-23 | 0.1750 CAD |
| 2021-06-29 | 1.1200 CAD |
| 2021-06-24 | 0.1750 CAD |
| 2021-03-30 | 1.0900 CAD |
| 2021-03-22 | 0.1750 CAD |
| 2020-12-30 | 1.0900 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.