OTC Markets OTCPK - Delayed Quote USD

Aecon Group Inc. (AEGXF)

Compare
17.22
0.00
(0.00%)
At close: January 13 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 202517.2217.2217.2217.2217.22-
Jan 10, 202517.1217.2217.1217.2217.221,200
Jan 8, 202517.5917.5917.5917.5917.59-
Jan 7, 202517.5217.5917.5217.5917.59300
Jan 6, 202518.2618.2617.7517.7517.756,100
Jan 3, 202518.8318.8318.7018.7318.731,800
Jan 2, 202518.9518.9518.9518.9518.95200
Dec 31, 202418.7818.7818.7818.7818.78-
Dec 30, 202418.7818.7818.7818.7818.78-
Dec 27, 202418.7818.7818.7818.7818.78900
Dec 26, 202419.0319.0319.0319.0319.03200
Dec 24, 202418.8118.9618.8118.9618.961,500
Dec 23, 202418.9018.9418.9018.9418.941,800
Dec 20, 202418.9719.0618.8618.9818.988,900
Dec 19, 202418.6718.9218.6318.8918.8914,900
Dec 18, 202418.6918.6918.1718.1718.174,300
Dec 17, 202418.4218.9118.2818.5918.5927,500
Dec 16, 202419.0119.0119.0119.0119.01300
Dec 13, 202419.0219.1019.0119.0519.053,400
Dec 12, 202418.7618.9118.7518.9018.9012,200
Dec 11, 202419.0619.0618.7718.7718.771,000
Dec 10, 202419.1519.2419.0319.0319.032,600
Dec 9, 202419.6419.6419.0919.0919.0928,000
Dec 6, 202420.0920.0919.8419.8419.8418,700
Dec 5, 202419.5320.1419.5320.0120.014,100
Dec 4, 202419.3919.7618.5219.7519.752,700
Dec 3, 202420.0620.3019.7819.7919.793,000
Dec 2, 202420.9821.0620.5820.5820.583,200
Nov 29, 202420.5620.5620.5620.5620.56200
Nov 27, 202421.0021.0021.0021.0021.00-
Nov 26, 202420.6421.0020.5821.0021.005,600
Nov 25, 202421.1121.1120.7920.7920.7921,700
Nov 22, 202420.3920.7320.3920.7320.731,300
Nov 21, 202420.8620.8620.7020.7020.702,600
Nov 20, 202420.8820.8820.8820.8820.88-
Nov 19, 202420.4720.8820.4720.8820.882,000
Nov 18, 202420.4920.4920.4620.4620.463,300
Nov 15, 202420.9220.9220.9220.9220.92-
Nov 14, 202420.1620.9220.1620.9220.92500
Nov 13, 202419.9619.9619.9619.9619.96-
Nov 12, 202419.9619.9619.9619.9619.96800
Nov 11, 202420.2320.3020.2320.3020.301,100
Nov 8, 202422.2622.2620.2920.2920.291,100
Nov 7, 202420.9120.9620.9120.9620.96600
Nov 6, 202420.5720.8719.7920.8720.8711,800
Nov 5, 202420.4120.6420.4120.6120.618,400
Nov 4, 202419.5320.3819.5320.3820.383,700
Nov 1, 202416.8919.4816.8919.3119.3178,800
Oct 31, 202416.5016.6016.5016.6016.60500
Oct 30, 202416.5016.6116.5016.6116.612,300
Oct 29, 202416.5216.5216.5216.5216.52300
Oct 28, 202416.2016.2916.2016.2916.291,900
Oct 25, 202416.1816.1816.1816.1816.18400
Oct 24, 202416.3216.3216.3216.3216.32-
Oct 23, 202416.3216.3216.3216.3216.32-
Oct 22, 202416.3616.3616.3216.3216.32200
Oct 21, 202416.4516.4516.4516.4516.45200
Oct 18, 202416.7116.7116.6716.7016.70500
Oct 17, 202416.8016.8116.6216.6216.621,000
Oct 16, 202416.3216.3216.3216.3216.32-
Oct 15, 202416.4016.4816.1716.3216.326,100
Oct 14, 202416.4416.4416.4416.4416.44-
Oct 11, 202416.4616.4616.4416.4416.44300
Oct 10, 202416.0216.2216.0216.2016.201,600
Oct 9, 202416.0716.0716.0716.0716.071,000
Oct 8, 202415.8415.8415.8415.8415.84-
Oct 7, 202416.0916.0915.8415.8415.846,400
Oct 4, 202415.7316.2015.7316.1516.154,200
Oct 3, 202415.5915.5915.5915.5915.59-
Oct 2, 202415.7115.7315.5915.5915.593,100
Oct 1, 202415.5715.5915.5715.5915.591,800
Sep 30, 202415.3515.3715.3515.3515.355,400
Sep 27, 202415.4415.4415.4415.4415.44-
Sep 26, 202415.4315.4715.3515.4415.446,900
Sep 25, 202415.0815.0815.0615.0615.061,500
Sep 24, 202415.0215.0215.0215.0215.02100
Sep 23, 202414.9715.0714.9515.0715.074,800
Sep 20, 2024 0.14 Dividend
Sep 20, 202414.7614.9814.7614.9314.9321,200
Sep 19, 202414.9515.0114.9415.0114.872,700
Sep 18, 202414.8714.8714.8714.8714.73500
Sep 17, 202414.5414.6914.5214.6514.5126,100
Sep 16, 202414.2514.2514.2514.2514.12-
Sep 13, 202413.8114.3413.8114.2514.123,700
Sep 12, 202414.5114.5114.2114.2114.088,900
Sep 11, 202414.3014.5914.3014.5914.45700
Sep 10, 202414.0214.0214.0214.0213.893,000
Sep 9, 202414.0614.0614.0014.0013.871,700
Sep 6, 202413.4613.7013.4313.6913.5619,600
Sep 5, 202413.7313.7313.7313.7313.60300
Sep 4, 202413.5013.5013.5013.5013.37400
Sep 3, 202413.6813.6813.6813.6813.55-
Aug 30, 202413.6813.6813.6813.6813.55200
Aug 29, 202413.5713.5713.5713.5713.44100
Aug 28, 202413.9213.9213.9213.9213.79-
Aug 27, 202413.7113.9213.7113.9213.79400
Aug 26, 202412.0013.7712.0013.7713.645,100
Aug 23, 202413.4313.4313.4313.4313.30-
Aug 22, 202413.3713.4313.3413.4313.3012,400
Aug 21, 202413.3213.3213.3213.3213.20-
Aug 20, 202413.3013.3213.3013.3213.20400
Aug 19, 202413.1013.2313.1013.2113.0916,900
Aug 16, 202413.1213.1713.1213.1213.007,400
Aug 15, 202412.9612.9612.9612.9612.84-
Aug 14, 202412.9612.9612.9612.9612.84100
Aug 13, 202412.6212.6212.6212.6212.50-
Aug 12, 202412.6212.6212.6212.6212.50100
Aug 9, 202412.4412.7212.4412.7212.601,300
Aug 8, 202412.6512.8812.6512.8812.76900
Aug 7, 202412.4812.4812.4812.4812.36100
Aug 6, 202411.7112.4311.7112.4312.313,200
Aug 5, 202411.7911.7911.7911.7911.68-
Aug 2, 202411.7911.7911.7911.7911.68300
Aug 1, 202412.1912.1911.9611.9611.857,000
Jul 31, 202412.0612.2112.0512.1011.993,600
Jul 30, 202411.6311.7711.6311.7711.66200
Jul 29, 202411.3512.0711.3511.6911.58700
Jul 26, 202410.8811.4710.8811.3011.1930,300
Jul 25, 20249.8110.959.7510.7010.60163,600
Jul 24, 202410.6710.6710.6710.6710.57-
Jul 23, 202410.7410.7410.6710.6710.571,200
Jul 22, 202410.5910.5910.5910.5910.49-
Jul 19, 202410.5910.5910.5910.5910.49100
Jul 18, 202410.6310.6310.5810.5810.48600
Jul 17, 202410.7110.7110.7110.7110.61200
Jul 16, 202410.7410.7410.7410.7410.64-
Jul 15, 202410.7410.7410.7410.7410.64-
Jul 12, 202410.7410.7410.7410.7410.64200
Jul 11, 202410.8210.8210.7910.7910.69400
Jul 10, 202410.9010.9010.9010.9010.80200
Jul 9, 202410.4810.4810.4810.4810.38100
Jul 8, 202410.5110.5110.5110.5110.41-
Jul 5, 202410.6110.6110.5110.5110.411,800
Jul 3, 202410.6310.6310.5610.6110.51500
Jul 2, 202410.5510.5510.3010.4010.3023,700
Jul 1, 202412.4212.4212.0212.0511.9420,200
Jun 28, 202412.2612.2612.2612.2612.15-
Jun 27, 202412.2012.2612.2012.2612.15700
Jun 26, 202411.9711.9711.9711.9711.86600
Jun 25, 202412.0512.0712.0412.0711.96600
Jun 24, 202411.9712.0111.9712.0111.901,000
Jun 21, 2024 0.14 Dividend
Jun 21, 202411.8511.8511.8511.8511.74700
Jun 20, 202411.9711.9711.9711.9711.72200
Jun 18, 202411.8911.8911.8911.8911.64-
Jun 17, 202411.8911.8911.8911.8911.64300
Jun 14, 202412.1112.1111.8911.8911.641,100
Jun 13, 202412.2712.2712.2712.2712.011,000
Jun 12, 202412.3612.3612.3612.3612.10400
Jun 11, 202412.1812.1812.1812.1811.93100
Jun 10, 202412.0512.0512.0512.0511.80100
Jun 7, 202412.1512.1512.0912.1211.87800
Jun 6, 202412.3012.3012.2012.2211.97500
Jun 5, 202411.6812.1511.6512.1511.90900
Jun 4, 202411.6711.7111.6611.7111.47500
Jun 3, 202412.1512.1511.8411.8411.59600
May 31, 202411.9712.0611.9312.0611.811,900
May 30, 202412.0712.0712.0712.0711.822,000
May 29, 202412.0912.0912.0912.0911.84100
May 28, 202412.2112.2712.0712.0911.842,500
May 24, 202412.2412.2412.2412.2411.99-
May 23, 202412.2612.3712.2012.2411.992,700
May 22, 202412.3712.3712.2712.2712.011,600
May 21, 202412.5012.5012.3212.3212.061,500
May 20, 202412.2512.2512.2512.2511.99200
May 17, 202412.4212.4212.4212.4212.16-
May 16, 202412.4212.4212.4212.4212.16-
May 15, 202412.4212.4212.4212.4212.16600
May 14, 202412.5512.5612.5512.5612.302,000
May 13, 202412.5812.5812.5812.5812.32500
May 10, 202412.5012.5012.5012.5012.242,600
May 9, 202412.5312.5812.5012.5012.241,800
May 8, 202412.3112.3112.3112.3112.05100
May 7, 202412.3712.3712.3712.3712.11-
May 6, 202412.3612.3712.3612.3712.112,700
May 3, 202412.3412.3512.3412.3512.091,200
May 2, 202412.2712.2712.2712.2712.01100
May 1, 202412.0612.0612.0612.0611.81100
Apr 30, 202412.3912.3912.3912.3912.13-
Apr 29, 202412.3912.3912.3912.3912.13-
Apr 26, 202412.6012.6012.3912.3912.133,300
Apr 25, 202412.0612.6712.0612.6712.41800
Apr 24, 202412.3812.3812.3212.3512.098,500
Apr 23, 202412.2712.2712.2712.2712.01100
Apr 22, 202412.2912.2912.2912.2912.03-
Apr 19, 202412.2912.2912.2912.2912.03-
Apr 18, 202412.2912.2912.2912.2912.03200
Apr 17, 202412.0412.0412.0412.0411.79-
Apr 16, 202412.1812.1812.0412.0411.791,000
Apr 15, 202412.4712.4712.4712.4712.21500
Apr 12, 202412.4412.4712.4412.4712.21500
Apr 11, 202412.3712.3712.3712.3712.11-
Apr 10, 202412.5012.5012.3712.3712.113,700
Apr 9, 202412.4512.4812.4512.4712.211,200
Apr 8, 202412.4312.4312.4012.4312.172,800
Apr 5, 202412.8912.8912.8912.8912.62-
Apr 4, 202412.8912.8912.8912.8912.62200
Apr 3, 202412.6812.8112.6812.8112.543,900
Apr 2, 202412.3012.3012.3012.3012.04-
Apr 1, 202412.3012.3012.3012.3012.04400
Mar 28, 202412.3012.3012.3012.3012.04-
Mar 27, 202412.3012.3012.3012.3012.04-
Mar 26, 202412.3012.3012.3012.3012.04300
Mar 25, 202412.3012.3012.3012.3012.04500
Mar 22, 202412.2512.2512.2512.2511.99-
Mar 21, 2024 0.14 Dividend
Mar 21, 202412.2512.2512.2512.2511.99-
Mar 20, 202412.1012.2712.1012.2511.86700
Mar 19, 202412.1912.1912.1912.1911.80-
Mar 18, 202412.1912.2712.1912.1911.8010,800
Mar 15, 202412.1712.1712.1712.1711.78-
Mar 14, 202412.1412.2212.1412.1711.78500
Mar 13, 202412.2812.2812.2812.2811.89-
Mar 12, 202412.3512.3512.2812.2811.892,600
Mar 11, 202412.4212.4612.3612.3611.963,000
Mar 8, 202412.6912.6912.6912.6912.28200
Mar 7, 202412.0512.7612.0512.6512.2454,500
Mar 6, 202410.9112.0610.9112.0311.6466,600
Mar 5, 202410.8310.8310.5910.7210.3817,600
Mar 4, 202410.7910.9210.7610.8710.5263,200
Mar 1, 202410.7410.8010.6810.8010.4524,100
Feb 29, 202410.3910.4210.3910.4210.099,700
Feb 28, 202410.4810.6110.4010.4410.1052,200
Feb 27, 202410.5110.5110.5110.5110.177,000
Feb 26, 202410.2810.3710.2810.3710.049,300
Feb 23, 202410.4510.4510.2010.329.9920,200
Feb 22, 202410.2810.4410.2810.4310.1033,600
Feb 21, 202410.1610.1610.1610.169.83-
Feb 20, 202410.1610.1610.1610.169.8315,300
Feb 16, 202410.3910.3910.3910.3910.06-
Feb 15, 202410.4010.4010.3910.3910.062,800
Feb 14, 202410.5110.5110.5110.5110.17-
Feb 13, 202410.5110.5110.5110.5110.17100
Feb 12, 202410.7610.7610.7610.7610.41200
Feb 9, 202410.8210.8210.8210.8210.47-
Feb 8, 202410.8510.8510.8210.8210.4714,000
Feb 7, 202410.8410.8510.8410.8510.503,100
Feb 6, 202410.6610.6610.6610.6610.32-
Feb 5, 202410.7410.7410.6610.6610.32200
Feb 2, 202410.3510.3510.3510.3510.02-
Feb 1, 202410.3510.3510.3510.3510.02-
Jan 31, 202410.3510.3510.3510.3510.0281,900
Jan 30, 202410.3710.4310.3710.4310.101,400
Jan 29, 202410.3510.3510.3510.3510.02400
Jan 26, 202410.2010.2010.0910.099.772,400
Jan 25, 202410.2210.2210.1910.199.862,100
Jan 24, 202410.2910.2910.2910.299.967,700
Jan 23, 202410.3310.3310.2810.299.969,400
Jan 22, 202410.3810.3810.3810.3810.05200
Jan 19, 202410.3810.3810.3810.3810.05500
Jan 18, 202410.2510.3210.2510.329.99600
Jan 17, 202410.1310.2010.1010.109.78700
Jan 16, 202410.4110.4110.4110.4110.08-

Related Tickers

LAV0.DU Atkinsrealis Group Inc
48.46
-0.29%
 
GRHI Gold Rock Holdings, Inc.
0.0243
0.00%
 
WLMSQ Williams Industrial Services Group Inc.
0.0001
0.00%
 
BADFF Badger Infrastructure Solutions Ltd.
24.86
0.00%
 
DRTTF DIRTT Environmental Solutions Ltd.
0.8100
+1.25%
 
SNCAF AtkinsRéalis Group Inc.
49.76
+0.12%
 
RELT Reliant Holdings, Inc.
0.1000
-16.67%
 
MTRX Matrix Service Company
12.30
+2.24%
 
STN.TO Stantec Inc.
110.26
+0.26%
 
BDGI.TO Badger Infrastructure Solutions Ltd.
36.84
+0.60%