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

Toronto - Delayed Quote CAD

Aecon Group Inc. (ARE.TO)

15.40
-0.27
(-1.72%)
At close: April 25 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202515.7515.8915.2915.4015.40763,500
Apr 24, 202516.0016.0015.2115.6715.671,675,200
Apr 23, 202517.3617.7017.2817.3817.38296,500
Apr 22, 202517.3517.5517.0017.0717.07325,100
Apr 21, 202517.2917.4816.9216.9616.96397,400
Apr 17, 202517.4317.7617.2717.3417.34341,500
Apr 16, 202516.9317.3616.9117.2117.21867,100
Apr 15, 202516.7917.1816.6517.0517.05687,900
Apr 14, 202517.2117.2216.5816.7916.79271,700
Apr 11, 202516.6917.0316.5416.9616.96291,200
Apr 10, 202517.5017.5516.5116.6316.63442,600
Apr 9, 202516.0317.8216.0317.8117.81563,400
Apr 8, 202516.8417.0916.0816.2416.24555,300
Apr 7, 202515.9016.9215.8616.5116.51441,400
Apr 4, 202516.9116.9316.4516.6716.67383,700
Apr 3, 202517.1517.5216.9217.1517.15470,700
Apr 2, 202516.6917.5916.6917.4617.46493,000
Apr 1, 202516.8617.1316.3316.9416.94514,400
Mar 31, 202516.7417.0016.3516.9416.94695,400
Mar 28, 202517.1817.2216.5616.7816.78803,400
Mar 27, 202517.5017.5017.0017.1717.17379,100
Mar 26, 202517.8517.9717.4917.5617.56337,400
Mar 25, 202517.8317.9717.7217.7317.73427,200
Mar 24, 202517.6617.8417.6617.8117.81665,500
Mar 21, 2025 0.19 Dividend
Mar 21, 202517.7817.8717.3217.6217.62526,500
Mar 20, 202518.0918.4717.9318.0217.83453,400
Mar 19, 202517.8218.4717.8118.3918.20357,300
Mar 18, 202518.0818.2117.7717.8917.70521,900
Mar 17, 202517.8018.1417.7517.9917.80803,500
Mar 14, 202517.2817.8817.1017.8117.62518,500
Mar 13, 202517.7417.9017.0217.2017.02794,400
Mar 12, 202518.2118.3817.6217.7217.53663,800
Mar 11, 202518.2218.3317.8118.0517.86643,100
Mar 10, 202518.3518.8118.0118.0317.84972,900
Mar 7, 202518.4818.4817.4517.9617.771,381,500
Mar 6, 202520.3920.4518.1518.6918.491,516,600
Mar 5, 202522.5022.5922.0022.2722.04346,500
Mar 4, 202522.0122.4920.0822.0721.84471,700
Mar 3, 202522.8922.9022.1522.2922.05362,000
Feb 28, 202523.0723.0722.3422.5422.30680,800
Feb 27, 202523.4523.9022.9923.0122.77192,900
Feb 26, 202523.1423.7723.1123.4523.20251,500
Feb 25, 202522.9923.4122.9123.1422.90212,600
Feb 24, 202523.0923.4022.7523.1422.90241,800
Feb 21, 202523.0023.7823.0023.2022.96473,500
Feb 20, 202523.3823.3822.9823.0522.81376,600
Feb 19, 202523.2423.6722.9723.6023.35326,900
Feb 18, 202523.1323.3022.9823.0222.78627,100
Feb 14, 202523.4823.5223.1223.2923.04188,100
Feb 13, 202523.7123.7123.1623.3823.13227,300
Feb 12, 202523.4823.6723.2623.5123.26297,700
Feb 11, 202524.0524.1723.7023.7523.50310,700
Feb 10, 202523.8924.1223.7624.0223.77353,600
Feb 7, 202524.1124.3023.8823.9423.69317,900
Feb 6, 202524.2024.6924.1624.2624.00314,000
Feb 5, 202523.9224.5023.6124.3624.10278,100
Feb 4, 202523.8024.0423.4023.7323.48462,900
Feb 3, 202523.0323.9223.0123.6323.38680,800
Jan 31, 202524.5024.6823.6823.9623.711,818,600
Jan 30, 202525.4725.8024.6124.6324.37413,300
Jan 29, 202525.1826.1225.0125.2524.98297,000
Jan 28, 202525.7526.0424.4625.0024.74409,000
Jan 27, 202526.7927.3125.7225.7425.47521,300
Jan 24, 202527.0927.3926.6627.0426.75342,400
Jan 23, 202525.1827.5625.1727.1226.83768,900
Jan 22, 202524.4725.3924.4625.2825.01224,100
Jan 21, 202524.2524.6424.2524.4224.16186,400
Jan 20, 202524.4724.5224.0924.4024.1467,500
Jan 17, 202524.3024.6824.2324.5124.25388,200
Jan 16, 202524.3524.5623.9124.2523.99395,200
Jan 15, 202524.3524.5224.0524.3024.04288,100
Jan 14, 202524.8525.1424.1924.2824.02403,600
Jan 13, 202524.7025.0024.6024.8624.60220,400
Jan 10, 202525.0225.1524.4124.9324.67278,200
Jan 9, 202525.1525.2924.8225.1924.92141,600
Jan 8, 202525.3825.5725.1525.2524.98287,800
Jan 7, 202525.1225.4524.6625.3725.10472,300
Jan 6, 202527.1027.3425.3725.5025.23530,300
Jan 3, 202527.3727.4626.9827.0526.76215,300
Jan 2, 202527.4027.5526.9227.2326.94221,900
Dec 31, 202426.9827.2426.9127.2226.93210,400
Dec 30, 202427.0327.3126.7626.9926.71259,800
Dec 27, 202426.9327.3726.8627.2826.99220,000
Dec 24, 2024 0.19 Dividend
Dec 24, 202427.4027.4026.7927.4027.1184,000
Dec 23, 202427.1827.3626.8727.1726.70232,400
Dec 20, 202426.7327.5526.7327.2026.731,844,400
Dec 19, 202426.5127.2426.4727.1226.65453,500
Dec 18, 202426.4526.8026.2226.2425.78220,400
Dec 17, 202426.6327.0726.1726.5726.11329,600
Dec 16, 202426.9927.1826.7226.8026.33298,100
Dec 13, 202426.7927.2326.7927.0326.56322,700
Dec 12, 202426.5126.9026.2826.7626.29378,800
Dec 11, 202427.0027.1326.5326.5926.13310,300
Dec 10, 202426.9727.3126.8826.9726.50307,400
Dec 9, 202427.8227.9726.8527.1226.65366,200
Dec 6, 202427.7728.4127.7428.0427.55303,700
Dec 5, 202427.6728.3527.0328.1027.61494,000
Dec 4, 202426.7628.3526.2127.7527.27643,800
Dec 3, 202428.6528.8027.7528.0027.51508,500
Dec 2, 202428.8729.6328.6328.6528.15367,000
Nov 29, 202429.2429.2428.6328.7828.28156,700
Nov 28, 202428.6129.0928.4329.0228.5181,900
Nov 27, 202429.1629.4128.6328.6428.14222,800
Nov 26, 202429.5629.6028.9429.5429.02254,800
Nov 25, 202429.1029.7029.0529.1228.61448,000
Nov 22, 202428.7529.2028.3229.1628.65232,400
Nov 21, 202429.0029.3528.7528.9028.40318,700
Nov 20, 202429.1129.1428.8128.9128.41198,600
Nov 19, 202428.5229.2128.5229.1028.59196,800
Nov 18, 202428.8729.3528.5428.7828.28267,500
Nov 15, 202429.0729.3528.6828.9028.40301,000
Nov 14, 202427.9429.6127.9429.1328.62337,300
Nov 13, 202428.0328.2227.8227.9927.50146,400
Nov 12, 202428.1528.4227.6028.0027.51304,800
Nov 11, 202428.2828.6727.9828.2927.80293,100
Nov 8, 202428.6029.0428.1528.1827.69232,600
Nov 7, 202428.9729.5028.6229.0728.56307,600
Nov 6, 202428.8629.1627.3428.8528.35455,300
Nov 5, 202428.4028.7928.1328.6028.10212,900
Nov 4, 202427.3328.6327.3028.5928.09751,400
Nov 1, 202423.5027.6123.2827.5227.041,298,700
Oct 31, 202422.9723.2522.8623.1922.79175,900
Oct 30, 202422.9523.1422.9023.0622.66159,300
Oct 29, 202422.7723.0622.6722.9622.56204,700
Oct 28, 202422.5522.7322.4522.6922.29171,000
Oct 25, 202422.4922.6922.3822.5022.11123,100
Oct 24, 202422.2122.6522.2122.5422.15141,700
Oct 23, 202422.1422.3922.0522.2821.89240,500
Oct 22, 202422.4422.7222.1922.3021.91172,200
Oct 21, 202422.7022.9022.4522.5222.13176,900
Oct 18, 202422.9123.1622.7922.8622.46200,900
Oct 17, 202422.9223.2022.8722.9022.50350,500
Oct 16, 202422.4923.0722.4622.8322.43308,300
Oct 15, 202422.7622.8622.2822.4922.10280,900
Oct 11, 202422.4722.7922.4722.7122.31273,000
Oct 10, 202422.0922.5321.9522.4522.06282,700
Oct 9, 202421.7522.1221.6722.1121.72200,100
Oct 8, 202421.6321.8721.5721.8321.45149,900
Oct 7, 202421.8621.8621.5621.7921.41162,200
Oct 4, 202421.7422.0621.6421.8921.51320,800
Oct 3, 202421.1421.7920.9921.5021.12313,400
Oct 2, 202421.0121.1920.9121.0020.63165,200
Oct 1, 202420.8321.0820.7721.0720.70228,800
Sep 30, 202420.7520.9320.7220.9220.55143,100
Sep 27, 202420.5820.9920.5320.7820.42305,300
Sep 26, 202420.4720.9120.4220.6620.30339,700
Sep 25, 202420.2120.4820.2120.2619.91146,900
Sep 24, 202420.3420.5620.2220.4020.04147,500
Sep 23, 202420.2420.3920.0120.3219.97180,400
Sep 20, 2024 0.19 Dividend
Sep 20, 202420.0620.3519.8220.2019.85212,800
Sep 19, 202420.2320.4620.0720.2619.72225,100
Sep 18, 202419.9020.2319.7520.0419.51290,100
Sep 17, 202419.7519.9519.5119.8919.36249,700
Sep 16, 202419.4019.7719.3619.6919.16224,700
Sep 13, 202419.0519.4919.0019.3318.81291,200
Sep 12, 202420.1020.2219.2719.3018.79660,800
Sep 11, 202419.1020.1019.0620.1019.56413,600
Sep 10, 202419.3319.3418.7219.1218.61199,900
Sep 9, 202418.7519.4218.4919.3618.84359,700
Sep 6, 202418.6118.7018.2018.5618.06193,400
Sep 5, 202418.2418.6418.1518.6118.11183,300
Sep 4, 202418.1918.4318.1918.2617.77142,200
Sep 3, 202418.3518.5018.0918.3017.81241,400
Aug 30, 202418.2818.5018.2318.5018.01308,000
Aug 29, 202418.5518.5718.1818.3917.90169,600
Aug 28, 202418.6018.6718.4118.5318.04228,400
Aug 27, 202418.6518.7518.4118.7118.21202,900
Aug 26, 202418.3918.6018.3318.5718.07171,000
Aug 23, 202418.1518.5918.1518.3617.87182,000
Aug 22, 202418.2018.3318.0018.0517.57117,600
Aug 21, 202418.1118.4318.1118.3017.81185,100
Aug 20, 202417.9018.1717.8218.1517.67156,200
Aug 19, 202417.8018.0617.8017.9317.45203,900
Aug 16, 202417.9418.0617.7417.8917.41195,900
Aug 15, 202417.8517.9617.5917.8917.41179,100
Aug 14, 202417.6117.8417.3317.8017.33153,400
Aug 13, 202417.3317.7617.1517.7517.28248,300
Aug 12, 202417.5517.5617.2417.3316.87151,200
Aug 9, 202417.5317.6117.0017.5417.07285,300
Aug 8, 202417.3517.6817.1817.6717.20444,000
Aug 7, 202417.1017.4716.9617.2016.74459,400
Aug 6, 202416.0117.2415.9417.0816.62559,500
Aug 2, 202416.4216.5516.0916.5516.11240,400
Aug 1, 202416.8316.8916.5316.6516.21325,100
Jul 31, 202416.7616.8816.5016.8316.38631,000
Jul 30, 202416.2216.7715.9616.7316.28330,100
Jul 29, 202415.9016.7815.8116.1915.76509,900
Jul 26, 202415.2415.8615.1415.6315.21751,600
Jul 25, 202413.7515.1413.0314.8014.41813,800
Jul 24, 202414.6214.7114.1714.1913.81270,600
Jul 23, 202414.7114.8214.6114.6714.28208,300
Jul 22, 202414.8114.9414.7214.7514.36164,800
Jul 19, 202414.5614.8114.5214.7514.36160,000
Jul 18, 202414.6614.8314.4114.4414.05279,300
Jul 17, 202414.8114.8814.4714.5914.20300,600
Jul 16, 202414.9715.0414.6314.8514.45210,900
Jul 15, 202414.7914.9014.6814.8714.47137,300
Jul 12, 202414.6914.9014.6314.7214.33354,900
Jul 11, 202414.7614.7814.4114.6714.28250,700
Jul 10, 202414.5214.8514.5014.7114.32222,300
Jul 9, 202414.5014.5614.2314.5114.12182,800
Jul 8, 202414.0714.5614.0714.5614.17359,500
Jul 5, 202414.5514.5914.0114.0213.65299,900
Jul 4, 202414.4714.8414.4214.5914.20210,900
Jul 3, 202414.0114.6114.0114.5014.11534,600
Jul 2, 202416.0016.0013.8414.0113.641,527,900
Jun 28, 202416.9617.0816.6616.9816.53211,900
Jun 27, 202416.5416.9716.5216.8516.40209,200
Jun 26, 202416.4216.6316.3716.5316.09180,400
Jun 25, 202416.5016.6416.4216.5016.06129,500
Jun 24, 202416.2416.5916.1816.5816.14153,400
Jun 21, 2024 0.19 Dividend
Jun 21, 202416.1716.2715.8816.2515.82291,700
Jun 20, 202416.3116.4916.1816.3915.77211,200
Jun 19, 202416.4116.5716.1216.2815.66116,100
Jun 18, 202416.3816.7716.3516.4815.85135,600
Jun 17, 202416.2616.3816.1416.3515.73288,400
Jun 14, 202416.7716.8016.2516.3515.73191,100
Jun 13, 202416.7916.9516.7216.7716.13154,700
Jun 12, 202416.9016.9716.7916.9116.27199,700
Jun 11, 202416.6116.9316.5616.8116.17152,200
Jun 10, 202416.6016.8216.5916.6816.05190,300
Jun 7, 202416.6716.8516.5416.6816.05150,900
Jun 6, 202416.7016.8916.6216.6516.02285,700
Jun 5, 202416.0016.7715.9816.6516.02459,300
Jun 4, 202416.1516.1515.8415.9715.36312,900
Jun 3, 202416.4416.5316.1316.2515.63209,700
May 31, 202416.3516.4516.0516.4315.81553,100
May 30, 202416.5016.7516.3116.3815.76137,000
May 29, 202416.4116.5916.2116.4815.85188,300
May 28, 202416.8316.8416.4216.5015.87273,900
May 27, 202417.0517.0516.8316.9416.3066,000
May 24, 202416.8817.0716.8416.9316.29148,800
May 23, 202416.6916.9616.6916.8216.18114,200
May 22, 202416.7816.9716.6316.7716.13213,500
May 21, 202416.6517.0716.6516.7816.14241,700
May 17, 202416.9516.9716.6316.6816.05258,600
May 16, 202417.1317.1316.8216.8716.23311,300
May 15, 202417.0717.2316.9317.1716.52360,700
May 14, 202417.2317.2717.0517.0816.43132,700
May 13, 202417.1117.2917.0017.1716.52153,500
May 10, 202417.1817.2617.0317.1216.47158,500
May 9, 202417.0817.2116.9917.1116.46128,800
May 8, 202416.9417.0716.8617.0316.38204,200
May 7, 202416.9817.1416.9217.0416.39191,800
May 6, 202416.9617.1516.8516.9516.31461,800
May 3, 202416.9617.0716.7816.8716.23310,600
May 2, 202416.9116.9616.6816.8716.23125,300
May 1, 202416.9316.9616.5916.7616.12196,600
Apr 30, 202416.9917.0816.8016.9116.27497,300
Apr 29, 202417.0017.3216.8316.9816.34280,000
Apr 26, 202417.2017.2016.6717.0516.40364,500
Apr 25, 202416.5517.3816.3817.1116.46657,400

Related Tickers

BDT.TO Bird Construction Inc.
20.68
-1.48%
 
ATRL.TO AtkinsRéalis Group Inc.
66.85
-2.34%
 
STN.TO Stantec Inc.
120.64
-1.23%
 
WSP.TO WSP Global Inc.
242.62
-4.26%
 
BDGI.TO Badger Infrastructure Solutions Ltd.
37.18
-1.77%
 
STN Stantec Inc.
87.13
-1.10%
 
ACM AECOM
97.34
-0.32%
 
FLR Fluor Corporation
35.56
-0.11%
 
TTEK Tetra Tech, Inc.
31.21
-0.92%
 
STRL Sterling Infrastructure, Inc.
151.75
+3.94%