Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.05	41.90	38.00	40.41	40.41	7.53%	966,705
Mar 5, 2026	37.47	37.94	36.64	37.58	37.58	0.67%	525,238
Mar 4, 2026	37.80	38.25	37.22	37.33	37.33	-1.92%	505,710
Mar 3, 2026	38.49	38.67	37.53	38.06	38.06	-3.43%	390,077
Mar 2, 2026	37.44	39.43	37.13	39.41	39.41	3.68%	361,773
Feb 27, 2026	37.95	38.19	37.52	38.01	38.01	-1.50%	409,734
Feb 26, 2026	37.50	38.72	37.45	38.59	38.59	1.71%	343,071
Feb 25, 2026	37.38	37.99	37.26	37.94	37.94	1.50%	196,378
Feb 24, 2026	36.65	37.52	36.47	37.38	37.38	1.63%	217,435
Feb 23, 2026	37.37	37.63	36.35	36.78	36.78	-2.47%	331,165
Feb 20, 2026	38.11	38.48	37.33	37.71	37.71	-1.33%	469,066
Feb 19, 2026	37.76	38.22	37.25	38.22	38.22	1.62%	168,754
Feb 18, 2026	37.10	37.89	37.08	37.61	37.61	1.37%	226,281
Feb 17, 2026	36.50	37.12	35.84	37.10	37.10	2.97%	248,366
Feb 13, 2026	35.74	36.19	35.09	36.03	36.03	1.72%	207,223
Feb 12, 2026	36.51	36.99	35.28	35.42	35.42	-3.46%	412,916
Feb 11, 2026	37.09	37.92	36.45	36.69	36.69	-0.22%	515,856
Feb 10, 2026	37.85	37.85	36.72	36.77	36.77	-2.90%	280,454
Feb 9, 2026	37.24	37.99	36.54	37.87	37.87	1.56%	357,037
Feb 6, 2026	35.46	37.34	35.06	37.29	37.29	7.25%	520,795
Feb 5, 2026	35.00	35.20	34.25	34.77	34.77	-1.86%	249,251
Feb 4, 2026	36.34	36.35	34.33	35.43	35.43	-1.64%	366,314
Feb 3, 2026	35.72	36.56	35.49	36.02	36.02	1.49%	562,064
Feb 2, 2026	34.98	35.75	34.59	35.49	35.49	0.54%	411,282
Jan 30, 2026	35.20	35.61	34.50	35.30	35.30	-1.23%	615,945
Jan 29, 2026	35.73	35.88	34.89	35.74	35.74	0.45%	520,489
Jan 28, 2026	34.80	35.60	34.55	35.58	35.58	2.24%	417,100
Jan 27, 2026	34.17	34.85	33.68	34.80	34.80	3.14%	278,732
Jan 26, 2026	33.76	34.24	33.43	33.74	33.74	-0.41%	324,028
Jan 23, 2026	34.31	34.72	33.71	33.88	33.88	-1.37%	313,995
Jan 22, 2026	34.11	34.70	33.73	34.35	34.35	1.06%	346,680
Jan 21, 2026	33.92	34.70	33.51	33.99	33.99	-0.06%	369,103
Jan 20, 2026	34.00	34.48	33.54	34.01	34.01	-0.50%	441,731
Jan 19, 2026	33.45	34.38	33.24	34.18	34.18	1.09%	154,693
Jan 16, 2026	33.47	34.13	33.29	33.81	33.81	1.96%	389,605
Jan 15, 2026	32.23	33.37	31.92	33.16	33.16	3.56%	529,565
Jan 14, 2026	32.94	33.24	31.48	32.02	32.02	-3.58%	418,793
Jan 13, 2026	32.41	33.30	31.99	33.21	33.21	2.31%	505,408
Jan 12, 2026	31.68	32.49	30.90	32.46	32.46	1.85%	352,785
Jan 9, 2026	31.00	32.00	30.92	31.87	31.87	2.57%	222,847
Jan 8, 2026	31.75	32.28	30.66	31.07	31.07	-2.51%	295,320
Jan 7, 2026	31.69	32.55	30.95	31.87	31.87	0.28%	350,035
Jan 6, 2026	31.82	32.52	31.61	31.78	31.78	-0.59%	336,413
Jan 5, 2026	31.13	32.74	30.51	31.97	31.97	1.43%	390,052
Jan 2, 2026	31.67	32.31	31.49	31.52	31.52	0.77%	308,971
Dec 31, 2025	31.23	32.63	31.07	31.28	31.28	0.22%	213,786
Dec 30, 2025	31.75	31.77	31.05	31.21	31.21	-2.80%	342,743
Dec 29, 2025	31.65	32.44	31.65	32.11	32.11	1.52%	325,743
Dec 24, 2025	31.73	31.90	31.46	31.63	31.63	-1.00%	59,777
Dec 23, 2025	31.81	32.32	31.57	31.95	31.76	0.31%	334,150
Dec 22, 2025	31.39	32.61	31.21	31.85	31.66	1.43%	218,421
Dec 19, 2025	31.03	31.53	30.92	31.40	31.21	1.78%	286,268
Dec 18, 2025	30.76	31.25	30.61	30.85	30.67	1.45%	152,612
Dec 17, 2025	31.28	31.28	29.90	30.41	30.23	-3.43%	351,690
Dec 16, 2025	31.06	31.66	30.90	31.49	31.30	1.06%	229,003
Dec 15, 2025	31.21	31.57	31.00	31.16	30.97	0.71%	323,473
Dec 12, 2025	31.13	31.29	30.32	30.94	30.76	-0.55%	279,714
Dec 11, 2025	31.33	31.43	30.34	31.11	30.92	-0.38%	193,562
Dec 10, 2025	31.87	31.87	30.79	31.23	31.04	-2.28%	305,183
Dec 9, 2025	30.89	32.03	30.21	31.96	31.77	3.30%	561,924
Dec 8, 2025	29.85	31.00	29.76	30.94	30.76	3.76%	560,677
Dec 5, 2025	28.39	29.93	28.35	29.82	29.64	4.93%	515,294
Dec 4, 2025	27.79	28.75	27.71	28.42	28.25	2.23%	231,186
Dec 3, 2025	28.04	28.27	27.54	27.80	27.63	-0.25%	206,738
Dec 2, 2025	28.40	28.44	27.52	27.87	27.70	-1.31%	353,178
Dec 1, 2025	27.27	28.94	26.84	28.24	28.07	3.52%	619,257
Nov 28, 2025	27.24	27.34	26.84	27.28	27.12	0.70%	155,368
Nov 27, 2025	27.37	27.44	26.86	27.09	26.93	-0.62%	170,465
Nov 26, 2025	26.44	27.56	26.44	27.26	27.10	2.91%	569,711
Nov 25, 2025	25.70	26.50	25.49	26.49	26.33	3.44%	303,485
Nov 24, 2025	25.75	26.02	25.28	25.61	25.46	0.31%	398,531
Nov 21, 2025	25.87	26.12	25.05	25.53	25.38	-0.47%	392,959
Nov 20, 2025	27.13	27.47	25.61	25.65	25.50	-4.47%	403,131
Nov 19, 2025	25.87	26.92	25.80	26.85	26.69	3.95%	382,247
Nov 18, 2025	25.42	25.90	25.08	25.83	25.68	1.61%	384,557
Nov 17, 2025	26.39	26.68	25.32	25.42	25.27	-3.60%	664,052
Nov 14, 2025	26.23	26.75	26.14	26.37	26.21	-0.57%	330,614
Nov 13, 2025	27.24	28.05	26.38	26.52	26.36	-3.11%	548,191
Nov 12, 2025	28.50	28.50	27.14	27.37	27.21	-3.66%	723,167
Nov 11, 2025	28.69	28.85	28.00	28.41	28.24	-0.53%	378,180
Nov 10, 2025	29.46	29.46	28.49	28.56	28.39	-1.92%	420,323
Nov 7, 2025	29.30	29.50	28.43	29.12	28.95	-1.29%	333,070
Nov 6, 2025	30.02	30.03	29.35	29.50	29.32	-2.35%	370,883
Nov 5, 2025	28.99	30.67	28.60	30.21	30.03	4.17%	436,085
Nov 4, 2025	30.37	30.41	28.87	29.00	28.83	-6.30%	650,594
Nov 3, 2025	30.68	31.40	29.82	30.95	30.77	0.10%	690,506
Oct 31, 2025	31.17	31.48	29.94	30.92	30.74	-3.92%	925,187
Oct 30, 2025	28.65	35.10	28.64	32.18	31.99	7.09%	1,362,018
Oct 29, 2025	29.20	30.38	29.10	30.05	29.87	2.88%	1,215,155
Oct 28, 2025	27.80	30.22	27.80	29.21	29.04	6.57%	1,057,915
Oct 27, 2025	28.49	28.88	26.99	27.41	27.25	-3.79%	585,912
Oct 24, 2025	25.74	28.82	25.66	28.49	28.32	12.30%	941,884
Oct 23, 2025	24.78	25.58	24.78	25.37	25.22	2.88%	294,932
Oct 22, 2025	24.68	24.72	24.24	24.66	24.51	-0.48%	311,394
Oct 21, 2025	24.66	24.80	24.23	24.78	24.63	0.77%	161,782
Oct 20, 2025	24.65	24.80	24.40	24.59	24.44	0.41%	228,308
Oct 17, 2025	24.35	24.65	23.93	24.49	24.34	0.16%	202,164
Oct 16, 2025	24.78	25.30	24.38	24.45	24.30	-1.33%	210,644
Oct 15, 2025	24.97	25.88	24.48	24.78	24.63	0.16%	290,764
Oct 14, 2025	24.06	24.99	24.06	24.74	24.59	1.48%	379,067