Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Aecon Group Inc. (2AE.F)

9.95
-0.75
(-7.01%)
At close: April 25 at 8:06:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20259.959.959.959.959.95-
Apr 24, 202510.7010.7010.7010.7010.70-
Apr 23, 202510.9010.9010.9010.9010.90-
Apr 22, 202510.7010.7010.7010.7010.70-
Apr 17, 202510.9010.9010.9010.9010.90-
Apr 16, 202510.7010.7010.7010.7010.70-
Apr 15, 202510.6010.6010.6010.6010.60-
Apr 14, 202510.8010.8010.8010.8010.80-
Apr 11, 202510.6010.6010.6010.6010.60-
Apr 10, 202511.5011.5011.5011.5011.50-
Apr 9, 202510.3010.3010.3010.3010.30-
Apr 8, 202510.7010.7010.7010.7010.70-
Apr 7, 202510.6010.6010.6010.6010.60-
Apr 4, 202510.9010.9010.6010.6010.60325
Apr 3, 202511.2011.2011.2011.2011.20-
Apr 2, 202510.9010.9010.9010.9010.90-
Apr 1, 202510.8010.8010.8010.8010.80-
Mar 31, 202510.8010.8010.8010.8010.80-
Mar 28, 202511.1011.1011.1011.1011.10-
Mar 27, 202511.4011.4011.4011.4011.40-
Mar 26, 202511.5011.5011.5011.5011.50-
Mar 25, 202511.5011.5011.5011.5011.50-
Mar 24, 202511.4011.4011.4011.4011.40-
Mar 21, 2025 0.120612 Dividend
Mar 21, 202511.4011.4011.4011.4011.40-
Mar 20, 202511.8011.8011.8011.8011.61-
Mar 19, 202511.4011.4011.4011.4011.22-
Mar 18, 202511.5011.5011.5011.5011.31-
Mar 17, 202511.3011.3011.3011.3011.12-
Mar 14, 202511.0011.0011.0011.0010.82-
Mar 13, 202511.3011.3011.3011.3011.12-
Mar 12, 202511.4011.4011.4011.4011.22-
Mar 11, 202511.5011.5011.5011.5011.31-
Mar 10, 202511.5011.5011.5011.5011.31-
Mar 7, 202512.0012.0012.0012.0011.81-
Mar 6, 202514.1014.1013.6013.6013.38100
Mar 5, 202514.4014.4014.4014.4014.17-
Mar 4, 202514.6014.6014.6014.6014.36-
Mar 3, 202515.0015.0015.0015.0014.76-
Feb 28, 202515.3015.3015.3015.3015.05-
Feb 27, 202515.6015.6015.6015.6015.35-
Feb 26, 202515.4015.4015.4015.4015.15-
Feb 25, 202515.5015.5015.5015.5015.25-
Feb 24, 202515.6015.6015.6015.6015.35-
Feb 21, 202515.4015.4015.4015.4015.15-
Feb 20, 202515.9015.9015.9015.9015.64-
Feb 19, 202515.5015.5015.5015.5015.25-
Feb 18, 202515.7015.7015.7015.7015.45-
Feb 17, 202515.6015.6015.6015.6015.35-
Feb 14, 202515.7015.7015.7015.7015.45-
Feb 13, 202515.8015.8015.8015.8015.55-
Feb 12, 202516.0016.0016.0016.0015.74-
Feb 11, 202516.2016.2016.2016.2015.94-
Feb 10, 202516.1016.1016.1016.1015.84-
Feb 7, 202516.3016.3016.3016.3016.04-
Feb 6, 202516.3016.5016.3016.5016.231
Feb 5, 202515.9015.9015.9015.9015.64-
Feb 4, 202515.8015.8015.8015.8015.55-
Feb 3, 202515.8015.8015.8015.8015.55-
Jan 31, 202516.4016.4016.4016.4016.14-
Jan 30, 202516.8016.8016.8016.8016.53-
Jan 29, 202516.6016.6016.6016.6016.33-
Jan 28, 202517.1017.1017.1017.1016.82-
Jan 27, 202517.9017.9017.9017.9017.61250
Jan 24, 202518.0018.0018.0018.0017.71-
Jan 23, 202516.8016.8016.8016.8016.53-
Jan 22, 202516.3016.3016.3016.3016.04-
Jan 21, 202516.2016.2016.2016.2015.94-
Jan 20, 202516.4016.4016.4016.4016.14-
Jan 17, 202516.3016.3016.3016.3016.04-
Jan 16, 202516.4016.4016.4016.4016.14-
Jan 15, 202516.4016.4016.4016.4016.1475
Jan 14, 202516.9016.9016.9016.9016.63-
Jan 13, 202516.9016.9016.9016.9016.63-
Jan 10, 202516.9016.9016.9016.9016.63-
Jan 9, 202517.0017.0017.0017.0016.73-
Jan 8, 202517.0017.0017.0017.0016.73-
Jan 7, 202517.1017.1017.1017.1016.82-
Jan 6, 202518.2018.2018.2018.2017.91-
Jan 3, 202518.3018.3018.3018.3018.01-
Jan 2, 202518.2018.4018.2018.4018.1026
Dec 30, 202418.0018.0018.0018.0017.71-
Dec 27, 2024 0.120612 Dividend
Dec 27, 202418.1018.1018.1018.1017.81-
Dec 23, 202418.1018.1018.1018.1017.62-
Dec 20, 202418.0018.0018.0018.0017.52-
Dec 19, 202417.4017.4017.4017.4016.94-
Dec 18, 202417.6017.6017.6017.6017.13-
Dec 17, 202417.8017.8017.8017.8017.33-
Dec 16, 202418.0018.0018.0018.0017.52-
Dec 13, 202417.9017.9017.9017.9017.43-
Dec 12, 202417.8017.9017.8017.9017.43100
Dec 11, 202418.0018.0017.9017.9017.431,000
Dec 10, 202418.0018.0018.0018.0017.52-
Dec 9, 202418.7018.7018.7018.7018.21-
Dec 6, 202418.8018.8018.8018.8018.30-
Dec 5, 202418.6018.6018.6018.6018.11-
Dec 4, 202418.8018.8018.8018.8018.30-
Dec 3, 202419.3019.3019.3019.3018.79-
Dec 2, 202419.3019.3019.3019.3018.79-
Nov 29, 202419.5019.5019.5019.5018.98-
Nov 28, 202419.2019.2019.2019.2018.69-
Nov 27, 202419.9019.9019.9019.9019.37-
Nov 26, 202419.6019.6019.6019.6019.08-
Nov 25, 202419.9019.9019.9019.9019.37-
Nov 22, 202419.6019.6019.6019.6019.08-
Nov 21, 202419.5019.5019.5019.5018.98-
Nov 20, 202419.6019.6019.6019.6019.08150
Nov 19, 202419.3019.6019.3019.6019.08496
Nov 18, 202419.3019.3019.3019.3018.79-
Nov 15, 202419.4019.4019.4019.4018.89-
Nov 14, 202418.8018.8018.8018.8018.30-
Nov 13, 202418.7018.7018.7018.7018.21-
Nov 12, 202418.9018.9018.9018.9018.40-
Nov 11, 202418.8018.8018.8018.8018.30-
Nov 8, 202419.3019.7019.3019.7019.18110
Nov 7, 202419.2019.2019.2019.2018.69-
Nov 6, 202419.1019.1019.1019.1018.60-
Nov 5, 202418.8018.8018.8018.8018.30-
Nov 4, 202418.1018.5018.0018.5018.013,496
Nov 1, 202415.1017.1015.1017.1016.653,500
Oct 31, 202415.0015.0015.0015.0014.60-
Oct 30, 202415.1015.1015.1015.1014.70-
Oct 29, 202415.0015.0015.0015.0014.60-
Oct 28, 202414.9015.0014.9015.0014.6048
Oct 25, 202414.9014.9014.9014.9014.51-
Oct 24, 202414.8014.8014.8014.8014.41-
Oct 23, 202414.8014.8014.8014.8014.41-
Oct 22, 202414.9014.9014.9014.9014.51-
Oct 21, 202415.1015.1015.1015.1014.70-
Oct 18, 202415.2015.2015.2015.2014.80-
Oct 17, 202415.1015.1015.1015.1014.70-
Oct 16, 202415.0015.3015.0015.3014.90770
Oct 15, 202415.0015.0015.0015.0014.60-
Oct 14, 202414.9014.9014.9014.9014.51-
Oct 11, 202414.8014.8014.8014.8014.41102
Oct 10, 202414.5014.7014.5014.7014.3190
Oct 9, 202414.4014.4014.4014.4014.02-
Oct 8, 202414.4014.4014.4014.4014.02-
Oct 7, 202414.5014.5014.5014.5014.12-
Oct 4, 202414.2014.7014.2014.7014.3156
Oct 3, 202413.9013.9013.9013.9013.53-
Oct 2, 202414.0014.0014.0014.0013.63-
Oct 1, 202413.7014.0013.7014.0013.6325
Sep 30, 202413.6013.6013.6013.6013.24-
Sep 27, 202413.6013.6013.6013.6013.24-
Sep 26, 202413.4013.4013.4013.4013.05-
Sep 25, 202413.4013.4013.4013.4013.05-
Sep 24, 202413.4013.4013.4013.4013.05-
Sep 23, 202413.2013.2013.2013.2012.85-
Sep 20, 2024 0.120612 Dividend
Sep 20, 202413.2013.2013.2013.2012.85-
Sep 19, 202413.1013.1013.1013.1012.57-
Sep 18, 202413.0013.0013.0013.0012.47-
Sep 17, 202412.9012.9012.9012.9012.38-
Sep 16, 202412.7012.7012.7012.7012.19-
Sep 13, 202412.7012.7012.7012.7012.19-
Sep 12, 202413.3013.3013.0013.0012.4725
Sep 11, 202412.6012.6012.6012.6012.09-
Sep 10, 202412.8012.8012.8012.8012.28-
Sep 9, 202412.2012.2012.2012.2011.71-
Sep 6, 202412.2012.2012.2012.2011.71-
Sep 5, 202412.1012.4012.1012.4011.90300
Sep 4, 202412.1012.1012.1012.1011.61-
Sep 3, 202412.2012.2012.2012.2011.7118
Sep 2, 202412.2012.2012.2012.2011.71-
Aug 30, 202412.1012.1012.1012.1011.61-
Aug 29, 202412.2012.2012.2012.2011.71-
Aug 28, 202412.3012.3012.3012.3011.80-
Aug 27, 202412.2012.2012.2012.2011.71-
Aug 26, 202412.0012.0012.0012.0011.51-
Aug 23, 202411.8011.8011.8011.8011.32-
Aug 22, 202411.9011.9011.9011.9011.42-
Aug 21, 202411.9011.9011.9011.9011.42-
Aug 20, 202411.7011.7011.7011.7011.23-
Aug 19, 202411.7011.7011.7011.7011.23-
Aug 16, 202411.7011.7011.7011.7011.23-
Aug 15, 202411.6011.6011.6011.6011.13-
Aug 14, 202411.6011.6011.6011.6011.13-
Aug 13, 202411.4011.4011.4011.4010.94-
Aug 12, 202411.5011.5011.5011.5011.03-
Aug 9, 202411.6011.6011.6011.6011.13-
Aug 8, 202411.3011.3011.3011.3010.84-
Aug 7, 202411.2011.2011.2011.2010.75-
Aug 6, 202410.7010.7010.7010.7010.27-
Aug 5, 202410.6010.6010.6010.6010.17-
Aug 2, 202411.0011.0011.0011.0010.55-
Aug 1, 202411.1011.1011.1011.1010.65-
Jul 31, 202411.0011.0011.0011.0010.55-
Jul 30, 202410.7010.7010.7010.7010.27-
Jul 29, 202410.3010.3010.3010.309.88-
Jul 26, 20249.709.709.709.709.31-
Jul 25, 20249.309.309.309.308.92-
Jul 24, 20249.659.659.659.659.26-
Jul 23, 20249.659.659.659.659.26400
Jul 22, 20249.709.709.709.709.31-
Jul 19, 20249.509.809.509.809.40200
Jul 18, 20249.559.559.559.559.16-
Jul 17, 20249.759.759.759.759.35400
Jul 16, 20249.809.809.809.809.40-
Jul 15, 20249.759.759.759.759.35-
Jul 12, 20249.709.709.709.709.31-
Jul 11, 20249.759.759.759.759.35-
Jul 10, 20249.659.659.659.659.26-
Jul 9, 20249.659.659.659.659.26-
Jul 8, 20249.309.309.309.308.92-
Jul 5, 20249.759.759.759.759.35-
Jul 4, 20249.6510.009.6510.009.59200
Jul 3, 20249.359.809.359.809.402,000
Jul 2, 202411.4011.4010.0010.009.59540
Jul 1, 202411.4011.4011.4011.4010.94500
Jun 28, 202411.3011.3011.3011.3010.84-
Jun 27, 202411.1011.1011.1011.1010.65-
Jun 26, 202411.1011.1011.1011.1010.65-
Jun 25, 202411.2011.2011.2011.2010.75-
Jun 24, 202411.0011.0011.0011.0010.55-
Jun 21, 2024 0.120612 Dividend
Jun 21, 202411.0011.0011.0011.0010.55-
Jun 20, 202410.9010.9010.9010.9010.28-
Jun 19, 202411.0011.2011.0011.2010.561,078
Jun 18, 202411.0011.3011.0011.3010.65102
Jun 17, 202411.0011.0011.0011.0010.37-
Jun 14, 202411.2011.2011.2011.2010.56-
Jun 13, 202411.3011.3011.3011.3010.65-
Jun 12, 202411.2011.4011.2011.4010.75600
Jun 11, 202411.1011.3011.1011.3010.65600
Jun 10, 202411.1011.5011.1011.3010.651,090
Jun 7, 202411.0011.4011.0011.4010.7556
Jun 6, 202411.0011.0011.0011.0010.37-
Jun 5, 202410.6010.6010.6010.609.99-
Jun 4, 202410.8010.8010.8010.8010.18-
Jun 3, 202411.0011.0011.0011.0010.37-
May 31, 202410.9010.9010.9010.9010.2890
May 30, 202410.9010.9010.9010.9010.28-
May 29, 202411.0011.0011.0011.0010.37-
May 28, 202411.3011.3011.3011.3010.65-
May 27, 202411.3011.3011.3011.3010.65-
May 24, 202411.2011.2011.2011.2010.56-
May 23, 202411.2011.2011.2011.2010.56-
May 22, 202411.2011.2011.2011.2010.56-
May 21, 202411.1011.1011.1011.1010.46-
May 20, 202411.1011.1011.1011.1010.46-
May 17, 202411.2011.2011.2011.2010.56-
May 16, 202411.4011.4011.4011.4010.75-
May 15, 202411.4011.4011.4011.4010.75-
May 14, 202411.5011.5011.5011.5010.84-
May 13, 202411.5011.5011.5011.5010.84-
May 10, 202411.5011.5011.5011.5010.84-
May 9, 202411.4011.4011.4011.4010.75-
May 8, 202411.4011.4011.4011.4010.75-
May 7, 202411.4011.4011.4011.4010.75-
May 6, 202411.3011.3011.3011.3010.65-
May 3, 202411.4011.4011.4011.4010.75-
May 2, 202411.3011.3011.3011.3010.65-
Apr 30, 202411.4011.4011.4011.4010.75-
Apr 29, 202411.5011.5011.5011.5010.84-
Apr 26, 202411.6011.6011.6011.6010.94-
Apr 25, 202411.2011.6011.2011.6010.94450

Related Tickers

MRCR Moro Corporation
2.5700
+9.36%
 
SNCAF AtkinsRéalis Group Inc.
48.24
-2.74%
 
ECG Everus Construction Group, Inc.
40.85
-0.29%
 
ESOA Energy Services of America Corporation
8.77
-1.79%
 
ACA Arcosa, Inc.
80.24
-0.32%
 
AGX Argan, Inc.
151.56
+1.95%
 
FIX Comfort Systems USA, Inc.
397.43
+5.64%
 
STRL Sterling Infrastructure, Inc.
151.75
+3.94%