Aecon Group Inc. (TSX:ARE)
Canada
· Delayed Price · Currency is CAD 29.82
+1.40 (4.93%)
At close: Dec 5, 2025
Aecon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.39 | 29.93 | 28.35 | 29.82 | 29.82 | 4.93% | 515,294 |
| Dec 4, 2025 | 27.79 | 28.75 | 27.71 | 28.42 | 28.42 | 2.23% | 231,186 |
| Dec 3, 2025 | 28.04 | 28.27 | 27.54 | 27.80 | 27.80 | -0.25% | 206,738 |
| Dec 2, 2025 | 28.40 | 28.44 | 27.52 | 27.87 | 27.87 | -1.31% | 353,178 |
| Dec 1, 2025 | 27.27 | 28.94 | 26.84 | 28.24 | 28.24 | 3.52% | 619,257 |
| Nov 28, 2025 | 27.24 | 27.34 | 26.84 | 27.28 | 27.28 | 0.70% | 155,368 |
| Nov 27, 2025 | 27.37 | 27.44 | 26.86 | 27.09 | 27.09 | -0.62% | 170,465 |
| Nov 26, 2025 | 26.44 | 27.56 | 26.44 | 27.26 | 27.26 | 2.91% | 569,711 |
| Nov 25, 2025 | 25.70 | 26.50 | 25.49 | 26.49 | 26.49 | 3.44% | 303,485 |
| Nov 24, 2025 | 25.75 | 26.02 | 25.28 | 25.61 | 25.61 | 0.31% | 398,531 |
| Nov 21, 2025 | 25.87 | 26.12 | 25.05 | 25.53 | 25.53 | -0.47% | 392,959 |
| Nov 20, 2025 | 27.13 | 27.47 | 25.61 | 25.65 | 25.65 | -4.47% | 403,131 |
| Nov 19, 2025 | 25.87 | 26.92 | 25.80 | 26.85 | 26.85 | 3.95% | 382,247 |
| Nov 18, 2025 | 25.42 | 25.90 | 25.08 | 25.83 | 25.83 | 1.61% | 384,557 |
| Nov 17, 2025 | 26.39 | 26.68 | 25.32 | 25.42 | 25.42 | -3.60% | 664,052 |
| Nov 14, 2025 | 26.23 | 26.75 | 26.14 | 26.37 | 26.37 | -0.57% | 330,614 |
| Nov 13, 2025 | 27.24 | 28.05 | 26.38 | 26.52 | 26.52 | -3.11% | 548,191 |
| Nov 12, 2025 | 28.50 | 28.50 | 27.14 | 27.37 | 27.37 | -3.66% | 723,167 |
| Nov 11, 2025 | 28.69 | 28.85 | 28.00 | 28.41 | 28.41 | -0.53% | 378,180 |
| Nov 10, 2025 | 29.46 | 29.46 | 28.49 | 28.56 | 28.56 | -1.92% | 420,323 |
| Nov 7, 2025 | 29.30 | 29.50 | 28.43 | 29.12 | 29.12 | -1.29% | 333,070 |
| Nov 6, 2025 | 30.02 | 30.03 | 29.35 | 29.50 | 29.50 | -2.35% | 370,883 |
| Nov 5, 2025 | 28.99 | 30.67 | 28.60 | 30.21 | 30.21 | 4.17% | 436,085 |
| Nov 4, 2025 | 30.37 | 30.41 | 28.87 | 29.00 | 29.00 | -6.30% | 650,594 |
| Nov 3, 2025 | 30.68 | 31.40 | 29.82 | 30.95 | 30.95 | 0.10% | 690,506 |
| Oct 31, 2025 | 31.17 | 31.48 | 29.94 | 30.92 | 30.92 | -3.92% | 925,187 |
| Oct 30, 2025 | 28.65 | 35.10 | 28.64 | 32.18 | 32.18 | 7.09% | 1,362,018 |
| Oct 29, 2025 | 29.20 | 30.38 | 29.10 | 30.05 | 30.05 | 2.88% | 1,215,155 |
| Oct 28, 2025 | 27.80 | 30.22 | 27.80 | 29.21 | 29.21 | 6.57% | 1,057,915 |
| Oct 27, 2025 | 28.49 | 28.88 | 26.99 | 27.41 | 27.41 | -3.79% | 585,912 |
| Oct 24, 2025 | 25.74 | 28.82 | 25.66 | 28.49 | 28.49 | 12.30% | 941,884 |
| Oct 23, 2025 | 24.78 | 25.58 | 24.78 | 25.37 | 25.37 | 2.88% | 294,932 |
| Oct 22, 2025 | 24.68 | 24.72 | 24.24 | 24.66 | 24.66 | -0.48% | 311,394 |
| Oct 21, 2025 | 24.66 | 24.80 | 24.23 | 24.78 | 24.78 | 0.77% | 161,782 |
| Oct 20, 2025 | 24.65 | 24.80 | 24.40 | 24.59 | 24.59 | 0.41% | 228,308 |
| Oct 17, 2025 | 24.35 | 24.65 | 23.93 | 24.49 | 24.49 | 0.16% | 202,164 |
| Oct 16, 2025 | 24.78 | 25.30 | 24.38 | 24.45 | 24.45 | -1.33% | 210,644 |
| Oct 15, 2025 | 24.97 | 25.88 | 24.48 | 24.78 | 24.78 | 0.16% | 290,764 |
| Oct 14, 2025 | 24.06 | 24.99 | 24.06 | 24.74 | 24.74 | 1.48% | 379,067 |
| Oct 10, 2025 | 24.86 | 25.27 | 24.30 | 24.38 | 24.38 | -2.05% | 236,286 |
| Oct 9, 2025 | 24.97 | 25.41 | 24.64 | 24.89 | 24.89 | -0.24% | 404,771 |
| Oct 8, 2025 | 24.89 | 25.24 | 24.45 | 24.95 | 24.95 | 0.40% | 289,404 |
| Oct 7, 2025 | 25.41 | 25.41 | 24.69 | 24.85 | 24.85 | -0.80% | 375,096 |
| Oct 6, 2025 | 25.10 | 25.54 | 24.90 | 25.05 | 25.05 | -0.04% | 400,301 |
| Oct 3, 2025 | 24.57 | 25.10 | 24.35 | 25.06 | 25.06 | 1.95% | 301,643 |
| Oct 2, 2025 | 25.01 | 25.29 | 24.51 | 24.58 | 24.58 | -1.72% | 333,134 |
| Oct 1, 2025 | 23.85 | 25.15 | 23.66 | 25.01 | 25.01 | 5.00% | 559,720 |
| Sep 30, 2025 | 23.00 | 23.90 | 22.91 | 23.82 | 23.82 | 2.63% | 465,166 |
| Sep 29, 2025 | 22.65 | 23.29 | 22.65 | 23.21 | 23.21 | 2.79% | 405,498 |
| Sep 26, 2025 | 22.79 | 22.82 | 22.42 | 22.58 | 22.58 | -0.70% | 383,959 |
| Sep 25, 2025 | 22.54 | 22.76 | 22.40 | 22.74 | 22.74 | 0.89% | 284,499 |
| Sep 24, 2025 | 22.49 | 22.90 | 22.40 | 22.54 | 22.54 | 0.81% | 385,062 |
| Sep 23, 2025 | 23.18 | 23.55 | 22.28 | 22.36 | 22.36 | -3.50% | 642,218 |
| Sep 22, 2025 | 23.16 | 23.35 | 23.01 | 23.17 | 23.17 | -1.07% | 244,783 |
| Sep 19, 2025 | 23.71 | 23.81 | 23.32 | 23.42 | 23.23 | -1.43% | 326,302 |
| Sep 18, 2025 | 23.78 | 23.92 | 23.60 | 23.76 | 23.57 | 0.51% | 233,109 |
| Sep 17, 2025 | 24.22 | 24.77 | 23.51 | 23.64 | 23.45 | -2.43% | 355,403 |
| Sep 16, 2025 | 24.10 | 24.25 | 23.81 | 24.23 | 24.03 | 0.54% | 384,979 |
| Sep 15, 2025 | 23.98 | 24.12 | 23.35 | 24.10 | 23.90 | 1.69% | 586,431 |
| Sep 12, 2025 | 23.83 | 23.86 | 23.40 | 23.70 | 23.51 | -0.67% | 429,848 |
| Sep 11, 2025 | 21.90 | 23.87 | 21.89 | 23.86 | 23.67 | 9.55% | 553,894 |
| Sep 10, 2025 | 21.04 | 21.82 | 21.04 | 21.78 | 21.60 | 3.76% | 330,966 |
| Sep 9, 2025 | 20.92 | 21.05 | 20.58 | 20.99 | 20.82 | 0.77% | 392,364 |
| Sep 8, 2025 | 21.45 | 21.45 | 20.80 | 20.83 | 20.66 | -1.56% | 395,915 |
| Sep 5, 2025 | 21.12 | 21.20 | 20.79 | 21.16 | 20.99 | 1.10% | 401,589 |
| Sep 4, 2025 | 20.50 | 21.16 | 20.49 | 20.93 | 20.76 | 2.60% | 302,688 |
| Sep 3, 2025 | 20.13 | 20.45 | 20.04 | 20.40 | 20.23 | 1.80% | 214,193 |
| Sep 2, 2025 | 20.07 | 20.19 | 19.81 | 20.04 | 19.88 | -1.81% | 369,071 |
| Aug 29, 2025 | 20.49 | 20.70 | 20.40 | 20.41 | 20.24 | -0.78% | 205,341 |
| Aug 28, 2025 | 20.44 | 20.71 | 20.36 | 20.57 | 20.40 | 0.69% | 287,957 |
| Aug 27, 2025 | 20.30 | 20.54 | 20.28 | 20.43 | 20.26 | - | 313,085 |
| Aug 26, 2025 | 20.27 | 20.56 | 20.25 | 20.43 | 20.26 | 0.69% | 207,078 |
| Aug 25, 2025 | 20.55 | 20.61 | 20.25 | 20.29 | 20.13 | -1.50% | 252,760 |
| Aug 22, 2025 | 20.28 | 20.70 | 20.28 | 20.60 | 20.43 | 1.23% | 299,582 |
| Aug 21, 2025 | 19.99 | 20.56 | 19.99 | 20.35 | 20.18 | 1.60% | 281,359 |
| Aug 20, 2025 | 20.07 | 20.36 | 19.99 | 20.03 | 19.87 | -0.30% | 327,083 |
| Aug 19, 2025 | 20.11 | 20.48 | 19.99 | 20.09 | 19.93 | -0.35% | 270,988 |
| Aug 18, 2025 | 20.10 | 20.39 | 20.06 | 20.16 | 20.00 | 0.05% | 334,312 |
| Aug 15, 2025 | 20.54 | 20.54 | 20.08 | 20.15 | 19.99 | -1.13% | 249,283 |
| Aug 14, 2025 | 20.65 | 20.70 | 20.25 | 20.38 | 20.21 | -1.83% | 357,053 |
| Aug 13, 2025 | 20.77 | 20.87 | 20.48 | 20.76 | 20.59 | 0.05% | 412,672 |
| Aug 12, 2025 | 20.50 | 20.85 | 20.40 | 20.75 | 20.58 | 0.73% | 472,829 |
| Aug 11, 2025 | 20.00 | 20.66 | 20.00 | 20.60 | 20.43 | 1.73% | 308,881 |
| Aug 8, 2025 | 19.84 | 20.39 | 19.84 | 20.25 | 20.09 | 0.75% | 284,424 |
| Aug 7, 2025 | 19.89 | 20.19 | 19.61 | 20.10 | 19.94 | 1.31% | 373,028 |
| Aug 6, 2025 | 19.23 | 19.90 | 19.11 | 19.84 | 19.68 | 3.66% | 380,942 |
| Aug 5, 2025 | 19.84 | 19.90 | 18.77 | 19.14 | 18.98 | -1.03% | 463,144 |
| Aug 1, 2025 | 18.12 | 19.63 | 17.06 | 19.34 | 19.18 | 3.15% | 724,635 |
| Jul 31, 2025 | 19.05 | 19.23 | 18.73 | 18.75 | 18.60 | -1.32% | 593,443 |
| Jul 30, 2025 | 18.88 | 19.16 | 18.62 | 19.00 | 18.85 | 0.64% | 460,866 |
| Jul 29, 2025 | 18.89 | 19.06 | 18.55 | 18.88 | 18.73 | -0.37% | 272,212 |
| Jul 28, 2025 | 19.01 | 19.17 | 18.82 | 18.95 | 18.80 | -0.99% | 318,416 |
| Jul 25, 2025 | 19.27 | 19.27 | 18.95 | 19.14 | 18.98 | 0.63% | 210,267 |
| Jul 24, 2025 | 19.41 | 19.45 | 18.95 | 19.02 | 18.87 | -2.41% | 290,080 |
| Jul 23, 2025 | 19.45 | 19.77 | 19.40 | 19.49 | 19.33 | 0.05% | 377,913 |
| Jul 22, 2025 | 19.61 | 19.71 | 19.28 | 19.48 | 19.32 | -0.97% | 346,296 |
| Jul 21, 2025 | 20.09 | 20.09 | 19.62 | 19.67 | 19.51 | -1.75% | 356,011 |
| Jul 18, 2025 | 20.32 | 20.34 | 19.97 | 20.02 | 19.86 | -0.99% | 180,933 |
| Jul 17, 2025 | 20.14 | 20.46 | 20.14 | 20.22 | 20.06 | -0.05% | 233,815 |
| Jul 16, 2025 | 20.74 | 20.75 | 20.01 | 20.23 | 20.07 | 0.20% | 297,838 |