See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← ARE.TO stock page

Aecon Group Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0729.30029.50028.43029.12028.581333,070
2025-11-0630.02030.03029.35029.50028.954370,883
2025-11-0528.99030.67028.60030.21029.651436,085
2025-11-0430.37030.41028.87029.00028.464650,594
2025-11-0330.68031.40029.82030.95030.378690,506
2025-10-3131.17031.48029.94030.92030.348925,187
2025-10-3028.65035.09528.64032.18031.5851,362,018
2025-10-2929.20030.37529.10030.05029.4941,215,155
2025-10-2827.80030.22027.80029.21028.6701,057,915
2025-10-2728.49028.88026.99027.41026.903585,912
2025-10-2425.74028.82025.66028.49027.963941,884
← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-220.1930 CAD
2026-06-230.1930 CAD
2026-03-230.1930 CAD
2025-12-240.1900 CAD
2025-09-220.1900 CAD
2025-06-230.1900 CAD
2025-03-210.1900 CAD
2024-12-311.3200 CAD
2024-12-240.1900 CAD
2024-09-301.3000 CAD
2024-09-200.1900 CAD
2024-06-281.3000 CAD
2024-06-210.1900 CAD
2024-03-271.2700 CAD
2024-03-210.1900 CAD
2023-12-281.2700 CAD
2023-12-210.1850 CAD
2023-09-281.2400 CAD
2023-09-210.1850 CAD
2023-06-291.2400 CAD
2023-06-220.1850 CAD
2023-03-301.2100 CAD
2023-03-230.1850 CAD
2022-12-291.2100 CAD
2022-12-220.1850 CAD
2022-09-291.1800 CAD
2022-09-220.1850 CAD
2022-06-291.1800 CAD
2022-06-230.1850 CAD
2022-03-301.1500 CAD
2022-03-240.1850 CAD
2021-12-301.1500 CAD
2021-12-230.1750 CAD
2021-09-291.1200 CAD
2021-09-230.1750 CAD
2021-06-291.1200 CAD
2021-06-240.1750 CAD
2021-03-301.0900 CAD
2021-03-220.1750 CAD
2020-12-301.0900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.