Education
About Us
Working with TipRanks
Follow Us
Aecon Group Inc. (TSE:ARE)
TSX:ARE
Time Period
3M
Events
Historical Prices
Rows:
Dec 12, 2025
31.13
31.29
30.32
30.94
30.94
-0.55%
279,714
0.63
Dec 11, 2025
31.33
31.43
30.34
31.11
31.11
-0.38%
193,562
0.43
Dec 10, 2025
31.87
31.87
30.79
31.23
31.23
-2.28%
305,183
0.67
Dec 09, 2025
30.89
32.03
30.21
31.96
31.96
+3.30%
561,924
1.25
Dec 08, 2025
29.85
31.00
29.76
30.94
30.94
+3.76%
560,677
1.26
Dec 05, 2025
28.39
29.93
28.35
29.82
29.82
+4.93%
515,294
1.16
Dec 04, 2025
27.79
28.75
27.71
28.42
28.42
+2.23%
231,186
0.52
Dec 03, 2025
28.04
28.27
27.54
27.80
27.80
-0.25%
206,738
0.46
Dec 02, 2025
28.40
28.44
27.52
27.87
27.87
-1.31%
353,178
0.79
Dec 01, 2025
27.27
28.94
26.84
28.24
28.24
+3.52%
619,257
1.40
Nov 28, 2025
27.24
27.34
26.84
27.28
27.28
+0.70%
155,368
0.35
Nov 27, 2025
27.37
27.44
26.86
27.09
27.09
-0.62%
170,465
0.38
Nov 26, 2025
26.44
27.56
26.44
27.26
27.26
+2.91%
569,711
1.29
Nov 25, 2025
25.70
26.50
25.49
26.49
26.49
+3.44%
303,485
0.69
Nov 24, 2025
25.75
26.02
25.28
25.61
25.61
+0.31%
398,531
0.91
Nov 21, 2025
25.87
26.12
25.05
25.53
25.53
-0.47%
392,959
0.90
Nov 20, 2025
27.13
27.47
25.61
25.65
25.65
-4.47%
403,131
0.93
Nov 19, 2025
25.87
26.92
25.80
26.85
26.85
+3.95%
382,247
0.88
Nov 18, 2025
25.42
25.90
25.08
25.83
25.83
+1.61%
384,557
0.89
Nov 17, 2025
26.39
26.68
25.32
25.42
25.42
-3.60%
664,052
1.56
Nov 14, 2025
26.23
26.75
26.14
26.37
26.37
-0.57%
330,614
0.78
Nov 13, 2025
27.24
28.05
26.38
26.52
26.52
-3.11%
548,191
1.30
Nov 12, 2025
28.50
28.50
27.14
27.37
27.37
-3.66%
723,167
1.74
Nov 11, 2025
28.69
28.85
28.00
28.41
28.41
-0.53%
378,180
0.90
Nov 10, 2025
29.46
29.46
28.49
28.56
28.56
-1.92%
420,323
1.01
Nov 07, 2025
29.30
29.50
28.43
29.12
29.12
-1.29%
333,070
0.80
Nov 06, 2025
30.02
30.03
29.35
29.50
29.50
-2.35%
370,883
0.89
Nov 05, 2025
28.99
30.67
28.60
30.21
30.21
+4.17%
436,085
1.05
Nov 04, 2025
30.37
30.41
28.87
29.00
29.00
-6.30%
650,594
1.58
Nov 03, 2025
30.68
31.40
29.82
30.95
30.95
+0.10%
690,506
1.68
Oct 31, 2025
31.17
31.48
29.94
30.92
30.92
-3.92%
925,187
2.27
Oct 30, 2025
28.65
35.10
28.64
32.18
32.18
+7.09%
1,362,018
3.47
Oct 29, 2025
29.20
30.38
29.10
30.05
30.05
+2.88%
1,215,155
3.22
Oct 28, 2025
27.80
30.22
27.80
29.21
29.21
+6.57%
1,057,915
2.89
Oct 27, 2025
28.49
28.88
26.99
27.41
27.41
-3.79%
585,912
1.63
Oct 24, 2025
25.74
28.82
25.66
28.49
28.49
+12.30%
941,884
2.69
Oct 23, 2025
24.78
25.58
24.78
25.37
25.37
+2.88%
294,932
0.84
Oct 22, 2025
24.68
24.72
24.24
24.66
24.66
-0.48%
311,394
0.89
Oct 21, 2025
24.66
24.80
24.23
24.78
24.78
+0.77%
161,782
0.46
Oct 20, 2025
24.65
24.80
24.40
24.59
24.59
+0.41%
228,308
0.65
Oct 17, 2025
24.35
24.65
23.93
24.49
24.49
+0.16%
202,164
0.57
Oct 16, 2025
24.78
25.30
24.38
24.45
24.45
-1.33%
210,644
0.59
Oct 15, 2025
24.97
25.88
24.48
24.78
24.78
+0.16%
290,764
0.82
Oct 14, 2025
24.06
24.99
24.06
24.74
24.74
+1.48%
379,067
1.07
Oct 10, 2025
24.86
25.27
24.30
24.38
24.38
-2.05%
236,286
0.67
Oct 09, 2025
24.97
25.41
24.64
24.89
24.89
-0.24%
404,771
1.16
Oct 08, 2025
24.89
25.24
24.45
24.95
24.95
+0.40%
289,404
0.82
Oct 07, 2025
25.41
25.41
24.69
24.85
24.85
-0.80%
375,096
1.07
Oct 06, 2025
25.10
25.54
24.90
25.05
25.05
-0.04%
400,301
1.15
Oct 03, 2025
24.57
25.10
24.35
25.06
25.06
+1.95%
301,643
0.87
Rows: