Toronto - Free Realtime Quote CAD

Aecon Group Inc. (ARE.TO)

Compare
24.82 -0.37 (-1.47%)
As of 1:41:10 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 25.02 25.15 24.41 24.82 24.82 176,629
Jan 9, 2025 25.15 25.29 24.82 25.19 25.19 141,600
Jan 8, 2025 25.38 25.57 25.15 25.25 25.25 287,800
Jan 7, 2025 25.12 25.45 24.66 25.37 25.37 472,300
Jan 6, 2025 27.10 27.34 25.37 25.50 25.50 530,300
Jan 3, 2025 27.37 27.46 26.98 27.05 27.05 215,300
Jan 2, 2025 27.40 27.55 26.92 27.23 27.23 221,900
Dec 31, 2024 26.98 27.24 26.91 27.22 27.22 210,400
Dec 30, 2024 27.03 27.31 26.76 26.99 26.99 259,800
Dec 27, 2024 26.93 27.37 26.86 27.28 27.28 220,000
Dec 24, 2024 0.19 Dividend
Dec 24, 2024 27.40 27.40 26.79 27.40 27.40 84,000
Dec 23, 2024 27.18 27.36 26.87 27.17 26.98 232,400
Dec 20, 2024 26.73 27.55 26.73 27.20 27.01 1,844,400
Dec 19, 2024 26.51 27.24 26.47 27.12 26.93 453,500
Dec 18, 2024 26.45 26.80 26.22 26.24 26.06 220,400
Dec 17, 2024 26.63 27.07 26.17 26.57 26.38 329,600
Dec 16, 2024 26.99 27.18 26.72 26.80 26.61 298,100
Dec 13, 2024 26.79 27.23 26.79 27.03 26.84 322,700
Dec 12, 2024 26.51 26.90 26.28 26.76 26.57 378,800
Dec 11, 2024 27.00 27.13 26.53 26.59 26.40 310,300
Dec 10, 2024 26.97 27.31 26.88 26.97 26.78 307,400
Dec 9, 2024 27.82 27.97 26.85 27.12 26.93 366,200
Dec 6, 2024 27.77 28.41 27.74 28.04 27.84 303,700
Dec 5, 2024 27.67 28.35 27.03 28.10 27.90 494,000
Dec 4, 2024 26.76 28.35 26.21 27.75 27.56 643,800
Dec 3, 2024 28.65 28.80 27.75 28.00 27.80 508,500
Dec 2, 2024 28.87 29.63 28.63 28.65 28.45 367,000
Nov 29, 2024 29.24 29.24 28.63 28.78 28.58 156,700
Nov 28, 2024 28.61 29.09 28.43 29.02 28.82 81,900
Nov 27, 2024 29.16 29.41 28.63 28.64 28.44 222,800
Nov 26, 2024 29.56 29.60 28.94 29.54 29.33 254,800
Nov 25, 2024 29.10 29.70 29.05 29.12 28.92 448,000
Nov 22, 2024 28.75 29.20 28.32 29.16 28.96 232,400
Nov 21, 2024 29.00 29.35 28.75 28.90 28.70 318,700
Nov 20, 2024 29.11 29.14 28.81 28.91 28.71 198,600
Nov 19, 2024 28.52 29.21 28.52 29.10 28.90 196,800
Nov 18, 2024 28.87 29.35 28.54 28.78 28.58 267,500
Nov 15, 2024 29.07 29.35 28.68 28.90 28.70 301,000
Nov 14, 2024 27.94 29.61 27.94 29.13 28.93 337,300
Nov 13, 2024 28.03 28.22 27.82 27.99 27.79 146,400
Nov 12, 2024 28.15 28.42 27.60 28.00 27.80 304,800
Nov 11, 2024 28.28 28.67 27.98 28.29 28.09 293,100
Nov 8, 2024 28.60 29.04 28.15 28.18 27.98 232,600
Nov 7, 2024 28.97 29.50 28.62 29.07 28.87 307,600
Nov 6, 2024 28.86 29.16 27.34 28.85 28.65 455,300
Nov 5, 2024 28.40 28.79 28.13 28.60 28.40 212,900
Nov 4, 2024 27.33 28.63 27.30 28.59 28.39 751,400
Nov 1, 2024 23.50 27.61 23.28 27.52 27.33 1,298,700
Oct 31, 2024 22.97 23.25 22.86 23.19 23.03 175,900
Oct 30, 2024 22.95 23.14 22.90 23.06 22.90 159,300
Oct 29, 2024 22.77 23.06 22.67 22.96 22.80 204,700
Oct 28, 2024 22.55 22.73 22.45 22.69 22.53 171,000
Oct 25, 2024 22.49 22.69 22.38 22.50 22.34 123,100
Oct 24, 2024 22.21 22.65 22.21 22.54 22.38 141,700
Oct 23, 2024 22.14 22.39 22.05 22.28 22.12 240,500
Oct 22, 2024 22.44 22.72 22.19 22.30 22.14 172,200
Oct 21, 2024 22.70 22.90 22.45 22.52 22.36 176,900
Oct 18, 2024 22.91 23.16 22.79 22.86 22.70 200,900
Oct 17, 2024 22.92 23.20 22.87 22.90 22.74 350,500
Oct 16, 2024 22.49 23.07 22.46 22.83 22.67 308,300
Oct 15, 2024 22.76 22.86 22.28 22.49 22.33 280,900
Oct 11, 2024 22.47 22.79 22.47 22.71 22.55 273,000
Oct 10, 2024 22.09 22.53 21.95 22.45 22.29 282,700
Oct 9, 2024 21.75 22.12 21.67 22.11 21.96 200,100
Oct 8, 2024 21.63 21.87 21.57 21.83 21.68 149,900
Oct 7, 2024 21.86 21.86 21.56 21.79 21.64 162,200
Oct 4, 2024 21.74 22.06 21.64 21.89 21.74 320,800
Oct 3, 2024 21.14 21.79 20.99 21.50 21.35 313,400
Oct 2, 2024 21.01 21.19 20.91 21.00 20.85 165,200
Oct 1, 2024 20.83 21.08 20.77 21.07 20.92 228,800
Sep 30, 2024 20.75 20.93 20.72 20.92 20.77 143,100
Sep 27, 2024 20.58 20.99 20.53 20.78 20.63 305,300
Sep 26, 2024 20.47 20.91 20.42 20.66 20.52 339,700
Sep 25, 2024 20.21 20.48 20.21 20.26 20.12 146,900
Sep 24, 2024 20.34 20.56 20.22 20.40 20.26 147,500
Sep 23, 2024 20.24 20.39 20.01 20.32 20.18 180,400
Sep 20, 2024 0.19 Dividend
Sep 20, 2024 20.06 20.35 19.82 20.20 20.06 212,800
Sep 19, 2024 20.23 20.46 20.07 20.26 19.93 225,100
Sep 18, 2024 19.90 20.23 19.75 20.04 19.71 290,100
Sep 17, 2024 19.75 19.95 19.51 19.89 19.57 249,700
Sep 16, 2024 19.40 19.77 19.36 19.69 19.37 224,700
Sep 13, 2024 19.05 19.49 19.00 19.33 19.01 291,200
Sep 12, 2024 20.10 20.22 19.27 19.30 18.99 660,800
Sep 11, 2024 19.10 20.10 19.06 20.10 19.77 413,600
Sep 10, 2024 19.33 19.34 18.72 19.12 18.81 199,900
Sep 9, 2024 18.75 19.42 18.49 19.36 19.04 359,700
Sep 6, 2024 18.61 18.70 18.20 18.56 18.26 193,400
Sep 5, 2024 18.24 18.64 18.15 18.61 18.31 183,300
Sep 4, 2024 18.19 18.43 18.19 18.26 17.96 142,200
Sep 3, 2024 18.35 18.50 18.09 18.30 18.00 241,400
Aug 30, 2024 18.28 18.50 18.23 18.50 18.20 308,000
Aug 29, 2024 18.55 18.57 18.18 18.39 18.09 169,600
Aug 28, 2024 18.60 18.67 18.41 18.53 18.23 228,400
Aug 27, 2024 18.65 18.75 18.41 18.71 18.40 202,900
Aug 26, 2024 18.39 18.60 18.33 18.57 18.27 171,000
Aug 23, 2024 18.15 18.59 18.15 18.36 18.06 182,000
Aug 22, 2024 18.20 18.33 18.00 18.05 17.76 117,600
Aug 21, 2024 18.11 18.43 18.11 18.30 18.00 185,100
Aug 20, 2024 17.90 18.17 17.82 18.15 17.85 156,200
Aug 19, 2024 17.80 18.06 17.80 17.93 17.64 203,900
Aug 16, 2024 17.94 18.06 17.74 17.89 17.60 195,900
Aug 15, 2024 17.85 17.96 17.59 17.89 17.60 179,100
Aug 14, 2024 17.61 17.84 17.33 17.80 17.51 153,400
Aug 13, 2024 17.33 17.76 17.15 17.75 17.46 248,300
Aug 12, 2024 17.55 17.56 17.24 17.33 17.05 151,200
Aug 9, 2024 17.53 17.61 17.00 17.54 17.25 285,300
Aug 8, 2024 17.35 17.68 17.18 17.67 17.38 444,000
Aug 7, 2024 17.10 17.47 16.96 17.20 16.92 459,400
Aug 6, 2024 16.01 17.24 15.94 17.08 16.80 559,500
Aug 2, 2024 16.42 16.55 16.09 16.55 16.28 240,400
Aug 1, 2024 16.83 16.89 16.53 16.65 16.38 325,100
Jul 31, 2024 16.76 16.88 16.50 16.83 16.56 631,000
Jul 30, 2024 16.22 16.77 15.96 16.73 16.46 330,100
Jul 29, 2024 15.90 16.78 15.81 16.19 15.93 509,900
Jul 26, 2024 15.24 15.86 15.14 15.63 15.38 751,600
Jul 25, 2024 13.75 15.14 13.03 14.80 14.56 813,800
Jul 24, 2024 14.62 14.71 14.17 14.19 13.96 270,600
Jul 23, 2024 14.71 14.82 14.61 14.67 14.43 208,300
Jul 22, 2024 14.81 14.94 14.72 14.75 14.51 164,800
Jul 19, 2024 14.56 14.81 14.52 14.75 14.51 160,000
Jul 18, 2024 14.66 14.83 14.41 14.44 14.20 279,300
Jul 17, 2024 14.81 14.88 14.47 14.59 14.35 300,600
Jul 16, 2024 14.97 15.04 14.63 14.85 14.61 210,900
Jul 15, 2024 14.79 14.90 14.68 14.87 14.63 137,300
Jul 12, 2024 14.69 14.90 14.63 14.72 14.48 354,900
Jul 11, 2024 14.76 14.78 14.41 14.67 14.43 250,700
Jul 10, 2024 14.52 14.85 14.50 14.71 14.47 222,300
Jul 9, 2024 14.50 14.56 14.23 14.51 14.27 182,800
Jul 8, 2024 14.07 14.56 14.07 14.56 14.32 359,500
Jul 5, 2024 14.55 14.59 14.01 14.02 13.79 299,900
Jul 4, 2024 14.47 14.84 14.42 14.59 14.35 210,900
Jul 3, 2024 14.01 14.61 14.01 14.50 14.26 534,600
Jul 2, 2024 16.00 16.00 13.84 14.01 13.78 1,527,900
Jun 28, 2024 16.96 17.08 16.66 16.98 16.70 211,900
Jun 27, 2024 16.54 16.97 16.52 16.85 16.58 209,200
Jun 26, 2024 16.42 16.63 16.37 16.53 16.26 180,400
Jun 25, 2024 16.50 16.64 16.42 16.50 16.23 129,500
Jun 24, 2024 16.24 16.59 16.18 16.58 16.31 153,400
Jun 21, 2024 0.19 Dividend
Jun 21, 2024 16.17 16.27 15.88 16.25 15.99 291,700
Jun 20, 2024 16.31 16.49 16.18 16.39 15.94 211,200
Jun 19, 2024 16.41 16.57 16.12 16.28 15.83 116,100
Jun 18, 2024 16.38 16.77 16.35 16.48 16.02 135,600
Jun 17, 2024 16.26 16.38 16.14 16.35 15.90 288,400
Jun 14, 2024 16.77 16.80 16.25 16.35 15.90 191,100
Jun 13, 2024 16.79 16.95 16.72 16.77 16.31 154,700
Jun 12, 2024 16.90 16.97 16.79 16.91 16.44 199,700
Jun 11, 2024 16.61 16.93 16.56 16.81 16.34 152,200
Jun 10, 2024 16.60 16.82 16.59 16.68 16.22 190,300
Jun 7, 2024 16.67 16.85 16.54 16.68 16.22 150,900
Jun 6, 2024 16.70 16.89 16.62 16.65 16.19 285,700
Jun 5, 2024 16.00 16.77 15.98 16.65 16.19 459,300
Jun 4, 2024 16.15 16.15 15.84 15.97 15.53 312,900
Jun 3, 2024 16.44 16.53 16.13 16.25 15.80 209,700
May 31, 2024 16.35 16.45 16.05 16.43 15.97 553,100
May 30, 2024 16.50 16.75 16.31 16.38 15.93 137,000
May 29, 2024 16.41 16.59 16.21 16.48 16.02 188,300
May 28, 2024 16.83 16.84 16.42 16.50 16.04 273,900
May 27, 2024 17.05 17.05 16.83 16.94 16.47 66,000
May 24, 2024 16.88 17.07 16.84 16.93 16.46 148,800
May 23, 2024 16.69 16.96 16.69 16.82 16.35 114,200
May 22, 2024 16.78 16.97 16.63 16.77 16.31 213,500
May 21, 2024 16.65 17.07 16.65 16.78 16.32 241,700
May 17, 2024 16.95 16.97 16.63 16.68 16.22 258,600
May 16, 2024 17.13 17.13 16.82 16.87 16.40 311,300
May 15, 2024 17.07 17.23 16.93 17.17 16.69 360,700
May 14, 2024 17.23 17.27 17.05 17.08 16.61 132,700
May 13, 2024 17.11 17.29 17.00 17.17 16.69 153,500
May 10, 2024 17.18 17.26 17.03 17.12 16.65 158,500
May 9, 2024 17.08 17.21 16.99 17.11 16.64 128,800
May 8, 2024 16.94 17.07 16.86 17.03 16.56 204,200
May 7, 2024 16.98 17.14 16.92 17.04 16.57 191,800
May 6, 2024 16.96 17.15 16.85 16.95 16.48 461,800
May 3, 2024 16.96 17.07 16.78 16.87 16.40 310,600
May 2, 2024 16.91 16.96 16.68 16.87 16.40 125,300
May 1, 2024 16.93 16.96 16.59 16.76 16.30 196,600
Apr 30, 2024 16.99 17.08 16.80 16.91 16.44 497,300
Apr 29, 2024 17.00 17.32 16.83 16.98 16.51 280,000
Apr 26, 2024 17.20 17.20 16.67 17.05 16.58 364,500
Apr 25, 2024 16.55 17.38 16.38 17.11 16.64 657,400
Apr 24, 2024 16.95 17.07 16.69 16.71 16.25 265,400
Apr 23, 2024 16.84 17.01 16.77 16.90 16.43 184,700
Apr 22, 2024 17.06 17.06 16.79 16.84 16.37 193,000
Apr 19, 2024 17.00 17.25 16.89 17.04 16.57 261,100
Apr 18, 2024 16.70 17.05 16.67 17.03 16.56 222,600
Apr 17, 2024 16.64 16.76 16.50 16.61 16.15 175,400
Apr 16, 2024 16.54 16.71 16.40 16.57 16.11 146,800
Apr 15, 2024 17.23 17.37 16.52 16.65 16.19 257,400
Apr 12, 2024 17.11 17.32 17.07 17.19 16.71 247,000
Apr 11, 2024 17.00 17.31 16.96 17.24 16.76 213,600
Apr 10, 2024 16.90 17.08 16.78 16.91 16.44 155,600
Apr 9, 2024 16.98 17.08 16.78 16.98 16.51 192,100
Apr 8, 2024 16.98 17.06 16.84 17.04 16.57 231,500
Apr 5, 2024 16.80 17.11 16.66 16.97 16.50 263,300
Apr 4, 2024 17.40 17.40 16.78 16.81 16.34 533,900
Apr 3, 2024 17.10 17.40 17.04 17.35 16.87 564,700
Apr 2, 2024 16.95 17.20 16.87 17.17 16.69 322,200
Apr 1, 2024 17.08 17.18 16.95 17.06 16.59 232,900
Mar 28, 2024 16.89 17.14 16.87 17.01 16.54 455,400
Mar 27, 2024 16.63 16.98 16.63 16.94 16.47 244,700
Mar 26, 2024 16.34 16.75 16.33 16.67 16.21 258,600
Mar 25, 2024 16.29 16.45 16.22 16.27 15.82 202,800
Mar 22, 2024 16.41 16.41 16.20 16.32 15.87 207,200
Mar 21, 2024 0.19 Dividend
Mar 21, 2024 16.38 16.49 16.30 16.33 15.88 188,200
Mar 20, 2024 16.44 16.58 16.40 16.49 15.85 194,500
Mar 19, 2024 16.42 16.52 16.29 16.44 15.80 175,300
Mar 18, 2024 16.41 16.63 16.28 16.44 15.80 218,600
Mar 15, 2024 16.41 16.50 16.24 16.41 15.77 327,400
Mar 14, 2024 16.24 16.56 16.21 16.41 15.77 409,100
Mar 13, 2024 16.55 16.63 16.05 16.14 15.51 420,200
Mar 12, 2024 16.74 16.80 16.53 16.54 15.90 342,900
Mar 11, 2024 16.87 16.87 16.53 16.67 16.02 295,800
Mar 8, 2024 17.00 17.29 16.92 17.03 16.37 553,600
Mar 7, 2024 16.21 17.27 16.21 17.03 16.37 1,621,600
Mar 6, 2024 14.50 16.33 14.50 16.25 15.62 2,030,500
Mar 5, 2024 14.70 14.70 14.31 14.53 13.96 373,300
Mar 4, 2024 14.63 14.85 14.45 14.72 14.15 329,900
Mar 1, 2024 14.30 14.67 14.22 14.59 14.02 314,200
Feb 29, 2024 14.18 14.28 13.99 14.23 13.68 205,100
Feb 28, 2024 14.21 14.42 14.04 14.18 13.63 212,900
Feb 27, 2024 14.00 14.25 13.94 14.22 13.67 143,400
Feb 26, 2024 13.79 14.03 13.79 13.97 13.43 133,700
Feb 23, 2024 14.04 14.09 13.73 13.83 13.29 193,900
Feb 22, 2024 13.87 14.11 13.85 14.05 13.50 143,000
Feb 21, 2024 13.81 13.83 13.65 13.81 13.27 119,300
Feb 20, 2024 13.78 13.90 13.69 13.82 13.28 308,500
Feb 16, 2024 13.90 14.13 13.81 13.83 13.29 182,200
Feb 15, 2024 14.05 14.08 13.95 14.04 13.49 169,600
Feb 14, 2024 14.02 14.17 13.99 14.07 13.52 145,700
Feb 13, 2024 14.30 14.33 13.91 13.93 13.39 386,500
Feb 12, 2024 14.58 14.66 14.40 14.45 13.89 145,700
Feb 9, 2024 14.61 14.68 14.50 14.58 14.01 214,800
Feb 8, 2024 14.54 14.74 14.40 14.60 14.03 312,000
Feb 7, 2024 14.54 14.71 14.47 14.58 14.01 251,700
Feb 6, 2024 14.34 14.59 14.29 14.57 14.00 138,700
Feb 5, 2024 14.59 14.59 14.29 14.35 13.79 211,000
Feb 2, 2024 14.27 14.55 14.21 14.54 13.97 436,600
Feb 1, 2024 13.91 14.43 13.91 14.35 13.79 535,000
Jan 31, 2024 13.85 13.95 13.68 13.82 13.28 1,294,300
Jan 30, 2024 13.81 14.03 13.81 13.92 13.38 256,900
Jan 29, 2024 13.84 13.98 13.74 13.91 13.37 276,900
Jan 26, 2024 13.74 13.85 13.63 13.84 13.30 290,700
Jan 25, 2024 13.92 13.97 13.68 13.75 13.21 309,100
Jan 24, 2024 13.95 14.14 13.82 13.85 13.31 222,800
Jan 23, 2024 13.93 14.04 13.82 13.90 13.36 236,700
Jan 22, 2024 13.94 14.03 13.82 13.87 13.33 138,000
Jan 19, 2024 13.95 13.98 13.85 13.96 13.42 173,100
Jan 18, 2024 13.85 14.00 13.77 13.95 13.41 268,600
Jan 17, 2024 13.85 13.85 13.61 13.78 13.24 423,700
Jan 16, 2024 14.03 14.10 13.77 13.94 13.40 253,000
Jan 15, 2024 13.78 14.10 13.78 13.91 13.37 307,900
Jan 12, 2024 13.90 13.96 13.65 13.78 13.24 399,900
Jan 11, 2024 13.82 13.85 13.62 13.66 13.13 271,000
Jan 10, 2024 13.81 13.88 13.74 13.87 13.33 251,900

Related Tickers

BDT.TO Bird Construction Inc.
23.72
-2.71%
 
ATRL.TO AtkinsRéalis Group Inc.
71.89
-0.35%
 
STN.TO Stantec Inc.
110.57
-0.44%
 
WSP.TO WSP Global Inc.
240.84
-1.69%
 
BDGI.TO Badger Infrastructure Solutions Ltd.
36.66
-1.32%
 
STN Stantec Inc.
76.64
-0.38%
 
J Jacobs Solutions Inc.
132.87
-0.17%
 
DRT.TO DIRTT Environmental Solutions Ltd.
1.1700
-1.68%
 
ACM AECOM
105.98
-1.25%
 
AGX Argan, Inc.
159.02
+2.15%