Aecon Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.86	48.91	47.90	48.10	48.10	-2.10%	587,804
Apr 27, 2026	48.09	49.34	47.98	49.13	49.13	3.32%	946,944
Apr 24, 2026	47.77	48.11	47.07	47.55	47.55	0.08%	389,619
Apr 23, 2026	46.68	47.71	46.68	47.51	47.51	2.24%	352,377
Apr 22, 2026	46.26	46.72	45.68	46.47	46.47	1.55%	313,324
Apr 21, 2026	46.07	46.84	45.75	45.76	45.76	-0.85%	250,451
Apr 20, 2026	46.49	46.75	45.78	46.15	46.15	-1.18%	210,681
Apr 17, 2026	46.86	46.99	46.24	46.70	46.70	0.80%	317,706
Apr 16, 2026	46.59	47.10	46.20	46.33	46.33	-0.86%	178,771
Apr 15, 2026	46.41	46.89	45.77	46.73	46.73	0.21%	414,629
Apr 14, 2026	46.25	46.63	46.13	46.63	46.63	1.06%	377,994
Apr 13, 2026	46.22	47.12	45.85	46.14	46.14	0.30%	273,008
Apr 10, 2026	45.74	46.03	45.25	46.00	46.00	0.77%	523,200
Apr 9, 2026	43.78	45.89	43.78	45.65	45.65	4.89%	639,978
Apr 8, 2026	43.26	43.52	42.50	43.52	43.52	3.55%	232,782
Apr 7, 2026	43.03	43.03	41.69	42.03	42.03	-1.71%	212,541
Apr 6, 2026	42.84	43.22	42.49	42.76	42.76	0.26%	231,198
Apr 2, 2026	41.59	43.07	41.22	42.65	42.65	1.07%	323,292
Apr 1, 2026	42.16	43.10	41.68	42.20	42.20	0.93%	706,476
Mar 31, 2026	41.94	42.27	41.16	41.81	41.81	0.92%	611,312
Mar 30, 2026	41.72	42.22	40.85	41.43	41.43	-0.86%	489,457
Mar 27, 2026	41.67	42.21	40.49	41.79	41.79	-0.74%	551,307
Mar 26, 2026	42.86	43.66	42.01	42.10	42.10	-3.75%	784,926
Mar 25, 2026	43.15	44.71	42.93	43.74	43.74	3.01%	459,525
Mar 24, 2026	41.89	43.20	41.76	42.46	42.46	0.19%	475,001
Mar 23, 2026	42.33	42.69	41.24	42.38	42.38	0.76%	703,185
Mar 20, 2026	42.76	43.32	41.54	42.06	41.87	-1.34%	4,096,309
Mar 19, 2026	41.90	42.88	41.52	42.63	42.43	0.28%	386,158
Mar 18, 2026	42.59	43.28	42.25	42.51	42.32	-0.21%	485,917
Mar 17, 2026	41.44	42.65	41.29	42.60	42.41	3.25%	449,009
Mar 16, 2026	40.42	41.53	40.42	41.26	41.07	2.53%	651,117
Mar 13, 2026	40.04	40.72	39.85	40.24	40.06	0.83%	538,530
Mar 12, 2026	39.54	40.63	39.30	39.91	39.73	-3.72%	1,399,948
Mar 11, 2026	41.88	41.88	40.45	41.45	41.26	-1.14%	424,824
Mar 10, 2026	40.90	42.40	40.38	41.93	41.74	2.82%	571,341
Mar 9, 2026	39.00	41.77	38.75	40.78	40.59	0.92%	629,081
Mar 6, 2026	38.05	41.90	38.00	40.41	40.23	7.53%	966,705
Mar 5, 2026	37.47	37.94	36.64	37.58	37.41	0.67%	525,238
Mar 4, 2026	37.80	38.25	37.22	37.33	37.16	-1.92%	510,280
Mar 3, 2026	38.49	38.67	37.53	38.06	37.89	-3.43%	410,477
Mar 2, 2026	37.44	39.43	37.13	39.41	39.23	3.68%	363,973
Feb 27, 2026	37.95	38.19	37.52	38.01	37.84	-1.50%	416,934
Feb 26, 2026	37.50	38.72	37.45	38.59	38.41	1.71%	343,071
Feb 25, 2026	37.38	37.99	37.26	37.94	37.77	1.50%	197,678
Feb 24, 2026	36.65	37.52	36.47	37.38	37.21	1.63%	217,435
Feb 23, 2026	37.37	37.63	36.35	36.78	36.61	-2.47%	331,165
Feb 20, 2026	38.11	38.48	37.33	37.71	37.54	-1.33%	508,266
Feb 19, 2026	37.76	38.22	37.25	38.22	38.05	1.62%	170,154
Feb 18, 2026	37.10	37.89	37.08	37.61	37.44	1.37%	267,181
Feb 17, 2026	36.50	37.12	35.84	37.10	36.93	2.97%	291,066
Feb 13, 2026	35.74	36.19	35.09	36.03	35.87	1.72%	207,223
Feb 12, 2026	36.51	36.99	35.28	35.42	35.26	-3.46%	412,916
Feb 11, 2026	37.09	37.92	36.45	36.69	36.52	-0.22%	515,856
Feb 10, 2026	37.85	37.85	36.72	36.77	36.60	-2.90%	280,454
Feb 9, 2026	37.24	37.99	36.54	37.87	37.70	1.56%	393,437
Feb 6, 2026	35.46	37.34	35.06	37.29	37.12	7.25%	520,795
Feb 5, 2026	35.00	35.20	34.25	34.77	34.61	-1.86%	249,251
Feb 4, 2026	36.34	36.35	34.33	35.43	35.27	-1.64%	366,314
Feb 3, 2026	35.72	36.56	35.49	36.02	35.86	1.49%	562,064
Feb 2, 2026	34.98	35.75	34.59	35.49	35.33	0.54%	411,282
Jan 30, 2026	35.20	35.61	34.50	35.30	35.14	-1.23%	615,945
Jan 29, 2026	35.73	35.88	34.89	35.74	35.58	0.45%	520,489
Jan 28, 2026	34.80	35.60	34.55	35.58	35.42	2.24%	417,100
Jan 27, 2026	34.17	34.85	33.68	34.80	34.64	3.14%	278,732
Jan 26, 2026	33.76	34.24	33.43	33.74	33.59	-0.41%	324,028
Jan 23, 2026	34.31	34.72	33.71	33.88	33.72	-1.37%	313,995
Jan 22, 2026	34.11	34.70	33.73	34.35	34.19	1.06%	346,680
Jan 21, 2026	33.92	34.70	33.51	33.99	33.83	-0.06%	369,103
Jan 20, 2026	34.00	34.48	33.54	34.01	33.85	-0.50%	441,731
Jan 19, 2026	33.45	34.38	33.24	34.18	34.02	1.09%	154,693
Jan 16, 2026	33.47	34.13	33.29	33.81	33.66	1.96%	389,605
Jan 15, 2026	32.23	33.37	31.92	33.16	33.01	3.56%	529,565
Jan 14, 2026	32.94	33.24	31.48	32.02	31.87	-3.58%	418,793
Jan 13, 2026	32.41	33.30	31.99	33.21	33.06	2.31%	505,408
Jan 12, 2026	31.68	32.49	30.90	32.46	32.31	1.85%	352,785
Jan 9, 2026	31.00	32.00	30.92	31.87	31.72	2.57%	222,847
Jan 8, 2026	31.75	32.28	30.66	31.07	30.93	-2.51%	295,320
Jan 7, 2026	31.69	32.55	30.95	31.87	31.72	0.28%	350,035
Jan 6, 2026	31.82	32.52	31.61	31.78	31.63	-0.59%	336,413
Jan 5, 2026	31.13	32.74	30.51	31.97	31.82	1.43%	390,052
Jan 2, 2026	31.67	32.31	31.49	31.52	31.38	0.77%	308,971
Dec 31, 2025	31.23	32.63	31.07	31.28	31.14	0.22%	213,786
Dec 30, 2025	31.75	31.77	31.05	31.21	31.07	-2.80%	342,743
Dec 29, 2025	31.65	32.44	31.65	32.11	31.96	1.52%	325,743
Dec 24, 2025	31.73	31.90	31.46	31.63	31.49	-1.00%	59,777
Dec 23, 2025	31.81	32.32	31.57	31.95	31.61	0.31%	334,150
Dec 22, 2025	31.39	32.61	31.21	31.85	31.52	1.43%	218,421
Dec 19, 2025	31.03	31.53	30.92	31.40	31.07	1.78%	286,268
Dec 18, 2025	30.76	31.25	30.61	30.85	30.53	1.45%	152,612
Dec 17, 2025	31.28	31.28	29.90	30.41	30.09	-3.43%	351,690
Dec 16, 2025	31.06	31.66	30.90	31.49	31.16	1.06%	229,003
Dec 15, 2025	31.21	31.57	31.00	31.16	30.83	0.71%	323,473
Dec 12, 2025	31.13	31.29	30.32	30.94	30.62	-0.55%	279,714
Dec 11, 2025	31.33	31.43	30.34	31.11	30.78	-0.38%	193,562
Dec 10, 2025	31.87	31.87	30.79	31.23	30.90	-2.28%	305,183
Dec 9, 2025	30.89	32.03	30.21	31.96	31.62	3.30%	561,924
Dec 8, 2025	29.85	31.00	29.76	30.94	30.62	3.76%	560,677
Dec 5, 2025	28.39	29.93	28.35	29.82	29.51	4.93%	515,294
Dec 4, 2025	27.79	28.75	27.71	28.42	28.12	2.23%	231,186
Dec 3, 2025	28.04	28.27	27.54	27.80	27.51	-0.25%	206,738