OTC Markets OTCPK - Delayed Quote USD

Aecon Group Inc. (AEGXF)

Compare
12.00 0.00 (0.00%)
At close: June 24 at 11:14 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 28, 2024 12.26 12.26 12.26 12.26 12.26 -
Jun 27, 2024 12.20 12.26 12.20 12.26 12.26 700
Jun 26, 2024 11.97 11.97 11.97 11.97 11.97 600
Jun 25, 2024 12.05 12.07 12.04 12.07 12.07 600
Jun 24, 2024 11.97 12.01 11.97 12.01 12.01 1,000
Jun 21, 2024 0.14 Dividend
Jun 21, 2024 11.85 11.85 11.85 11.85 11.85 700
Jun 20, 2024 11.97 11.97 11.97 11.97 11.83 200
Jun 18, 2024 11.89 11.89 11.89 11.89 11.75 -
Jun 17, 2024 11.89 11.89 11.89 11.89 11.75 300
Jun 14, 2024 12.11 12.11 11.89 11.89 11.75 1,100
Jun 13, 2024 12.27 12.27 12.27 12.27 12.13 1,000
Jun 12, 2024 12.36 12.36 12.36 12.36 12.22 400
Jun 11, 2024 12.18 12.18 12.18 12.18 12.04 100
Jun 10, 2024 12.05 12.05 12.05 12.05 11.91 100
Jun 7, 2024 12.15 12.15 12.09 12.12 11.98 800
Jun 6, 2024 12.30 12.30 12.20 12.22 12.08 500
Jun 5, 2024 11.68 12.15 11.65 12.15 12.01 900
Jun 4, 2024 11.67 11.71 11.66 11.71 11.57 500
Jun 3, 2024 12.15 12.15 11.84 11.84 11.70 600
May 31, 2024 11.97 12.06 11.93 12.06 11.92 1,900
May 30, 2024 12.07 12.07 12.07 12.07 11.93 2,000
May 29, 2024 12.09 12.09 12.09 12.09 11.95 100
May 28, 2024 12.21 12.27 12.07 12.09 11.95 2,500
May 24, 2024 12.24 12.24 12.24 12.24 12.10 -
May 23, 2024 12.26 12.37 12.20 12.24 12.10 2,700
May 22, 2024 12.37 12.37 12.27 12.27 12.13 1,600
May 21, 2024 12.50 12.50 12.32 12.32 12.18 1,500
May 20, 2024 12.25 12.25 12.25 12.25 12.11 200
May 17, 2024 12.42 12.42 12.42 12.42 12.28 -
May 16, 2024 12.42 12.42 12.42 12.42 12.28 -
May 15, 2024 12.42 12.42 12.42 12.42 12.28 600
May 14, 2024 12.55 12.56 12.55 12.56 12.41 2,000
May 13, 2024 12.58 12.58 12.58 12.58 12.43 500
May 10, 2024 12.50 12.50 12.50 12.50 12.35 2,600
May 9, 2024 12.53 12.58 12.50 12.50 12.35 1,800
May 8, 2024 12.31 12.31 12.31 12.31 12.17 100
May 7, 2024 12.37 12.37 12.37 12.37 12.23 -
May 6, 2024 12.36 12.37 12.36 12.37 12.23 2,700
May 3, 2024 12.34 12.35 12.34 12.35 12.21 1,200
May 2, 2024 12.27 12.27 12.27 12.27 12.13 100
May 1, 2024 12.06 12.06 12.06 12.06 11.92 100
Apr 30, 2024 12.39 12.39 12.39 12.39 12.25 -
Apr 29, 2024 12.39 12.39 12.39 12.39 12.25 -
Apr 26, 2024 12.60 12.60 12.39 12.39 12.25 3,300
Apr 25, 2024 12.06 12.67 12.06 12.67 12.52 800
Apr 24, 2024 12.38 12.38 12.32 12.35 12.21 8,500
Apr 23, 2024 12.27 12.27 12.27 12.27 12.13 100
Apr 22, 2024 12.29 12.29 12.29 12.29 12.15 -
Apr 19, 2024 12.29 12.29 12.29 12.29 12.15 -
Apr 18, 2024 12.29 12.29 12.29 12.29 12.15 200
Apr 17, 2024 12.04 12.04 12.04 12.04 11.90 -
Apr 16, 2024 12.18 12.18 12.04 12.04 11.90 1,000
Apr 15, 2024 12.47 12.47 12.47 12.47 12.33 500
Apr 12, 2024 12.44 12.47 12.44 12.47 12.33 500
Apr 11, 2024 12.37 12.37 12.37 12.37 12.23 -
Apr 10, 2024 12.50 12.50 12.37 12.37 12.23 3,700
Apr 9, 2024 12.45 12.48 12.45 12.47 12.33 1,200
Apr 8, 2024 12.43 12.43 12.40 12.43 12.29 2,800
Apr 5, 2024 12.89 12.89 12.89 12.89 12.74 -
Apr 4, 2024 12.89 12.89 12.89 12.89 12.74 200
Apr 3, 2024 12.68 12.81 12.68 12.81 12.66 3,900
Apr 2, 2024 12.30 12.30 12.30 12.30 12.16 -
Apr 1, 2024 12.30 12.30 12.30 12.30 12.16 400
Mar 28, 2024 12.30 12.30 12.30 12.30 12.16 -
Mar 27, 2024 12.30 12.30 12.30 12.30 12.16 -
Mar 26, 2024 12.30 12.30 12.30 12.30 12.16 300
Mar 25, 2024 12.30 12.30 12.30 12.30 12.16 500
Mar 22, 2024 12.25 12.25 12.25 12.25 12.11 -
Mar 21, 2024 0.14 Dividend
Mar 21, 2024 12.25 12.25 12.25 12.25 12.11 -
Mar 20, 2024 12.10 12.27 12.10 12.25 11.97 700
Mar 19, 2024 12.19 12.19 12.19 12.19 11.91 -
Mar 18, 2024 12.19 12.27 12.19 12.19 11.91 10,800
Mar 15, 2024 12.17 12.17 12.17 12.17 11.89 -
Mar 14, 2024 12.14 12.22 12.14 12.17 11.89 500
Mar 13, 2024 12.28 12.28 12.28 12.28 12.00 -
Mar 12, 2024 12.35 12.35 12.28 12.28 12.00 2,600
Mar 11, 2024 12.42 12.46 12.36 12.36 12.08 3,000
Mar 8, 2024 12.69 12.69 12.69 12.69 12.40 200
Mar 7, 2024 12.05 12.76 12.05 12.65 12.36 54,500
Mar 6, 2024 10.91 12.06 10.91 12.03 11.75 66,600
Mar 5, 2024 10.83 10.83 10.59 10.72 10.47 17,600
Mar 4, 2024 10.79 10.92 10.76 10.87 10.62 63,200
Mar 1, 2024 10.74 10.80 10.68 10.80 10.55 24,100
Feb 29, 2024 10.39 10.42 10.39 10.42 10.18 9,700
Feb 28, 2024 10.48 10.61 10.40 10.44 10.20 52,200
Feb 27, 2024 10.51 10.51 10.51 10.51 10.27 7,000
Feb 26, 2024 10.28 10.37 10.28 10.37 10.13 9,300
Feb 23, 2024 10.45 10.45 10.20 10.32 10.08 20,200
Feb 22, 2024 10.28 10.44 10.28 10.43 10.19 33,600
Feb 21, 2024 10.16 10.16 10.16 10.16 9.93 -
Feb 20, 2024 10.16 10.16 10.16 10.16 9.93 15,300
Feb 16, 2024 10.39 10.39 10.39 10.39 10.15 -
Feb 15, 2024 10.40 10.40 10.39 10.39 10.15 2,800
Feb 14, 2024 10.51 10.51 10.51 10.51 10.27 -
Feb 13, 2024 10.51 10.51 10.51 10.51 10.27 100
Feb 12, 2024 10.76 10.76 10.76 10.76 10.51 200
Feb 9, 2024 10.82 10.82 10.82 10.82 10.57 -
Feb 8, 2024 10.85 10.85 10.82 10.82 10.57 14,000
Feb 7, 2024 10.84 10.85 10.84 10.85 10.60 3,100
Feb 6, 2024 10.66 10.66 10.66 10.66 10.41 -
Feb 5, 2024 10.74 10.74 10.66 10.66 10.41 200
Feb 2, 2024 10.35 10.35 10.35 10.35 10.11 -
Feb 1, 2024 10.35 10.35 10.35 10.35 10.11 -
Jan 31, 2024 10.35 10.35 10.35 10.35 10.11 81,900
Jan 30, 2024 10.37 10.43 10.37 10.43 10.19 1,400
Jan 29, 2024 10.35 10.35 10.35 10.35 10.11 400
Jan 26, 2024 10.20 10.20 10.09 10.09 9.86 2,400
Jan 25, 2024 10.22 10.22 10.19 10.19 9.96 2,100
Jan 24, 2024 10.29 10.29 10.29 10.29 10.05 7,700
Jan 23, 2024 10.33 10.33 10.28 10.29 10.05 9,400
Jan 22, 2024 10.38 10.38 10.38 10.38 10.14 200
Jan 19, 2024 10.38 10.38 10.38 10.38 10.14 500
Jan 18, 2024 10.25 10.32 10.25 10.32 10.08 600
Jan 17, 2024 10.13 10.20 10.10 10.10 9.87 700
Jan 16, 2024 10.41 10.41 10.41 10.41 10.17 -
Jan 12, 2024 10.41 10.41 10.41 10.41 10.17 100
Jan 11, 2024 10.32 10.32 10.32 10.32 10.08 100
Jan 10, 2024 10.25 10.25 10.25 10.25 10.01 -
Jan 9, 2024 10.25 10.25 10.25 10.25 10.01 200
Jan 8, 2024 10.34 10.34 10.27 10.27 10.03 500
Jan 5, 2024 10.13 10.13 10.12 10.12 9.89 8,300
Jan 4, 2024 10.05 10.11 10.05 10.11 9.88 7,700
Jan 3, 2024 9.76 9.76 9.76 9.76 9.54 17,000
Jan 2, 2024 9.76 9.76 9.76 9.76 9.54 2,900
Dec 29, 2023 9.76 9.82 9.75 9.82 9.59 27,700
Dec 28, 2023 9.09 9.09 9.09 9.09 8.88 3,400
Dec 27, 2023 9.01 9.09 9.01 9.09 8.88 2,000
Dec 26, 2023 9.01 9.01 9.01 9.01 8.80 -
Dec 22, 2023 8.96 9.02 8.96 9.01 8.80 2,700
Dec 21, 2023 0.14 Dividend
Dec 21, 2023 9.11 9.11 9.11 9.11 8.90 -
Dec 20, 2023 9.11 9.11 9.11 9.11 8.77 100
Dec 19, 2023 9.04 9.10 9.04 9.10 8.76 700
Dec 18, 2023 9.00 9.01 8.93 8.93 8.59 900
Dec 15, 2023 8.95 8.95 8.95 8.95 8.61 1,000
Dec 14, 2023 8.96 9.08 8.96 9.08 8.74 500
Dec 13, 2023 8.79 8.79 8.79 8.79 8.46 600
Dec 12, 2023 8.62 8.62 8.62 8.62 8.29 -
Dec 11, 2023 8.61 8.62 8.61 8.62 8.29 300
Dec 8, 2023 8.74 8.74 8.74 8.74 8.41 100
Dec 7, 2023 8.65 8.65 8.65 8.65 8.32 2,500
Dec 6, 2023 8.81 8.81 8.81 8.81 8.48 800
Dec 5, 2023 8.63 8.63 8.63 8.63 8.30 100
Dec 4, 2023 8.57 8.64 8.57 8.62 8.29 3,400
Dec 1, 2023 8.69 8.69 8.67 8.67 8.34 3,500
Nov 30, 2023 8.52 8.52 8.52 8.52 8.20 1,500
Nov 29, 2023 8.34 8.35 8.34 8.35 8.03 4,600
Nov 28, 2023 8.15 8.15 8.15 8.15 7.84 -
Nov 27, 2023 8.15 8.15 8.15 8.15 7.84 3,500
Nov 24, 2023 8.15 8.15 8.15 8.15 7.84 -
Nov 22, 2023 8.15 8.15 8.15 8.15 7.84 200
Nov 21, 2023 8.15 8.15 8.15 8.15 7.84 4,600
Nov 20, 2023 8.14 8.14 8.14 8.14 7.83 300
Nov 17, 2023 8.05 8.14 8.05 8.14 7.83 200
Nov 16, 2023 8.09 8.09 8.09 8.09 7.78 3,800
Nov 15, 2023 7.97 7.97 7.97 7.97 7.67 6,900
Nov 14, 2023 7.78 7.78 7.78 7.78 7.49 -
Nov 13, 2023 7.78 7.78 7.78 7.78 7.49 3,900
Nov 10, 2023 7.90 7.90 7.90 7.90 7.60 900
Nov 9, 2023 7.59 7.59 7.59 7.59 7.30 7,000
Nov 8, 2023 7.59 7.59 7.59 7.59 7.30 3,900
Nov 7, 2023 7.59 7.59 7.59 7.59 7.30 100
Nov 6, 2023 7.79 7.79 7.79 7.79 7.50 7,200
Nov 3, 2023 7.62 7.62 7.62 7.62 7.33 -
Nov 2, 2023 7.65 7.65 7.61 7.62 7.33 27,300
Nov 1, 2023 7.35 7.35 7.35 7.35 7.07 7,400
Oct 31, 2023 6.96 6.96 6.96 6.96 6.70 1,900
Oct 30, 2023 6.96 6.96 6.96 6.96 6.70 2,300
Oct 27, 2023 6.96 6.96 6.96 6.96 6.70 7,700
Oct 26, 2023 6.60 6.68 6.47 6.68 6.43 3,000
Oct 25, 2023 7.95 7.95 7.95 7.95 7.65 2,400
Oct 24, 2023 7.95 7.95 7.95 7.95 7.65 8,000
Oct 23, 2023 7.53 7.53 7.53 7.53 7.25 4,800
Oct 20, 2023 7.53 7.53 7.53 7.53 7.25 3,200
Oct 19, 2023 7.55 7.55 7.55 7.55 7.26 8,000
Oct 18, 2023 7.52 7.55 7.52 7.55 7.26 18,000
Oct 17, 2023 7.95 7.95 7.95 7.95 7.65 2,400
Oct 16, 2023 7.79 7.95 7.79 7.95 7.65 10,800
Oct 13, 2023 8.17 8.17 8.17 8.17 7.86 100
Oct 12, 2023 8.17 8.17 8.17 8.17 7.86 -
Oct 11, 2023 8.17 8.17 8.17 8.17 7.86 2,400
Oct 10, 2023 8.07 8.07 8.07 8.07 7.77 -
Oct 9, 2023 8.07 8.07 8.07 8.07 7.77 100
Oct 6, 2023 7.86 7.86 7.86 7.86 7.56 100
Oct 5, 2023 8.02 8.02 8.02 8.02 7.72 2,300
Oct 4, 2023 8.02 8.02 8.02 8.02 7.72 -
Oct 3, 2023 8.02 8.02 8.02 8.02 7.72 -
Oct 2, 2023 8.00 8.04 7.95 8.02 7.72 18,900
Sep 29, 2023 8.11 8.11 8.11 8.11 7.80 -
Sep 28, 2023 8.11 8.11 8.11 8.11 7.80 -
Sep 27, 2023 8.11 8.11 8.11 8.11 7.80 500
Sep 26, 2023 8.46 8.46 8.46 8.46 8.14 500
Sep 25, 2023 8.45 8.46 8.45 8.46 8.14 13,400
Sep 22, 2023 8.30 8.30 8.30 8.30 7.99 300
Sep 21, 2023 0.14 Dividend
Sep 21, 2023 8.44 8.44 8.44 8.44 8.12 -
Sep 20, 2023 8.44 8.44 8.44 8.44 7.99 -
Sep 19, 2023 8.44 8.44 8.44 8.44 7.99 600
Sep 18, 2023 8.44 8.44 8.44 8.44 7.99 300
Sep 15, 2023 8.44 8.44 8.44 8.44 7.99 -
Sep 14, 2023 8.44 8.44 8.44 8.44 7.99 -
Sep 13, 2023 8.44 8.44 8.44 8.44 7.99 -
Sep 12, 2023 8.44 8.44 8.44 8.44 7.99 400
Sep 11, 2023 8.44 8.44 8.44 8.44 7.99 1,800
Sep 8, 2023 8.44 8.44 8.44 8.44 7.99 -
Sep 7, 2023 8.44 8.44 8.44 8.44 7.99 -
Sep 6, 2023 8.44 8.44 8.44 8.44 7.99 300
Sep 5, 2023 8.44 8.44 8.44 8.44 7.99 2,000
Sep 1, 2023 8.44 8.44 8.44 8.44 7.99 2,000
Aug 31, 2023 8.44 8.44 8.44 8.44 7.99 1,100
Aug 30, 2023 8.43 8.43 8.43 8.43 7.98 100
Aug 29, 2023 8.28 8.28 8.28 8.28 7.84 1,000
Aug 28, 2023 8.11 8.11 8.11 8.11 7.68 -
Aug 25, 2023 8.00 8.11 8.00 8.11 7.68 1,100
Aug 24, 2023 8.02 8.02 8.02 8.02 7.59 -
Aug 23, 2023 8.02 8.02 8.02 8.02 7.59 37,300
Aug 22, 2023 8.02 8.02 8.02 8.02 7.59 -
Aug 21, 2023 8.02 8.02 8.02 8.02 7.59 2,900
Aug 18, 2023 7.95 7.95 7.95 7.95 7.53 -
Aug 17, 2023 8.01 8.04 7.95 7.95 7.53 6,400
Aug 16, 2023 8.04 8.07 8.04 8.04 7.61 9,800
Aug 15, 2023 7.94 7.94 7.94 7.94 7.52 3,700
Aug 14, 2023 7.67 8.08 7.67 8.08 7.65 7,600
Aug 11, 2023 7.99 7.99 7.99 7.99 7.56 100
Aug 10, 2023 8.01 8.01 8.00 8.00 7.57 500
Aug 9, 2023 8.03 8.03 8.03 8.03 7.60 -
Aug 8, 2023 8.03 8.03 8.03 8.03 7.60 200
Aug 7, 2023 8.14 8.14 8.14 8.14 7.71 -
Aug 4, 2023 8.14 8.14 8.14 8.14 7.71 -
Aug 3, 2023 8.14 8.14 8.14 8.14 7.71 73,700
Aug 2, 2023 8.14 8.14 8.08 8.14 7.71 400
Aug 1, 2023 8.58 8.58 8.58 8.58 8.12 -
Jul 31, 2023 8.58 8.58 8.58 8.58 8.12 1,000
Jul 28, 2023 8.12 8.12 8.12 8.12 7.69 200
Jul 27, 2023 8.32 8.32 8.07 8.08 7.65 1,200
Jul 26, 2023 9.41 9.41 9.41 9.41 8.91 100
Jul 25, 2023 9.38 9.38 9.38 9.38 8.88 100
Jul 24, 2023 9.41 9.41 9.41 9.41 8.91 100
Jul 21, 2023 9.18 9.18 9.18 9.18 8.69 -
Jul 20, 2023 9.18 9.18 9.18 9.18 8.69 -
Jul 19, 2023 9.18 9.18 9.18 9.18 8.69 -
Jul 18, 2023 9.18 9.18 9.18 9.18 8.69 200
Jul 17, 2023 9.19 9.19 9.19 9.19 8.70 300
Jul 14, 2023 9.15 9.19 9.15 9.19 8.70 300
Jul 13, 2023 9.21 9.21 9.21 9.21 8.72 -
Jul 12, 2023 9.21 9.21 9.21 9.21 8.72 -
Jul 11, 2023 9.21 9.21 9.21 9.21 8.72 400
Jul 10, 2023 8.80 8.80 8.80 8.80 8.33 -
Jul 7, 2023 8.80 8.80 8.80 8.80 8.33 -
Jul 6, 2023 9.00 9.00 8.80 8.80 8.33 2,900
Jul 5, 2023 9.04 9.04 8.93 8.93 8.45 1,200
Jul 3, 2023 9.00 9.00 9.00 9.00 8.52 -
Jun 30, 2023 9.00 9.00 9.00 9.00 8.52 -
Jun 29, 2023 9.00 9.00 9.00 9.00 8.52 -

Related Tickers

VCISF Vinci SA
108.60
0.00%
 
GNG.AX GR Engineering Services Limited
2.1500
-1.38%
 
WSPOF WSP Global Inc.
151.62
0.00%
 
LYL.AX Lycopodium Limited
12.79
+3.98%
 
SSM.AX Service Stream Limited
1.2800
0.00%
 
SXE.AX Southern Cross Electrical Engineering Limited
1.7300
+2.67%
 
BDGI.TO Badger Infrastructure Solutions Ltd.
41.19
-1.29%
 
ACM AECOM
88.14
-0.84%
 
ATRL.TO AtkinsRéalis Group Inc.
59.22
+1.27%
 
PWR Quanta Services, Inc.
254.09
-4.86%