Aecon Group Inc. (TSE:ARE)
TSX:ARE
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
45.74
46.03
45.25
46.00
46.00
+0.77%
526,000
1.06
Apr 09, 2026
43.78
45.89
43.78
45.65
45.65
+4.89%
639,978
1.31
Apr 08, 2026
43.26
43.52
42.50
43.52
43.52
+3.55%
232,782
0.48
Apr 07, 2026
43.03
43.03
41.69
42.03
42.03
-1.71%
212,541
0.43
Apr 06, 2026
42.84
43.22
42.49
42.76
42.76
+0.26%
231,198
0.47
Apr 03, 2026
41.59
43.07
41.22
42.65
42.65
0.00%
0
0.00
Apr 02, 2026
41.59
43.07
41.22
42.65
42.65
+1.07%
323,292
0.65
Apr 01, 2026
42.16
43.10
41.68
42.20
42.20
+0.93%
706,476
1.43
Mar 31, 2026
41.94
42.27
41.16
41.81
41.81
+0.92%
661,512
1.37
Mar 30, 2026
41.72
42.22
40.85
41.43
41.43
-0.86%
489,457
1.02
Mar 27, 2026
41.67
42.21
40.49
41.79
41.79
-0.74%
551,307
1.16
Mar 26, 2026
42.86
43.66
42.01
42.10
42.10
-3.75%
784,926
1.68
Mar 25, 2026
43.15
44.71
42.93
43.74
43.74
+3.01%
459,525
1.00
Mar 24, 2026
41.89
43.20
41.76
42.46
42.46
+0.19%
475,001
1.05
Mar 23, 2026
42.33
42.69
41.24
42.38
42.38
+1.23%
703,185
1.59
Mar 20, 2026
42.76
43.32
41.54
42.06
41.87
-1.34%
4,096,309
10.69
Mar 19, 2026
41.90
42.88
41.52
42.63
42.43
+0.28%
386,158
1.02
Mar 18, 2026
42.59
43.28
42.25
42.51
42.32
-0.21%
485,917
1.29
Mar 17, 2026
41.44
42.65
41.29
42.60
42.41
+3.25%
449,009
1.21
Mar 16, 2026
40.42
41.53
40.42
41.26
41.07
+2.54%
651,117
1.77
Mar 13, 2026
40.04
40.72
39.85
40.24
40.06
+0.83%
538,530
1.48
Mar 12, 2026
39.54
40.63
39.30
39.91
39.73
-3.72%
1,399,948
4.05
Mar 11, 2026
41.88
41.88
40.45
41.45
41.26
-1.15%
424,824
1.24
Mar 10, 2026
40.90
42.40
40.38
41.93
41.74
+2.82%
571,341
1.69
Mar 09, 2026
39.00
41.77
38.75
40.78
40.59
+0.91%
629,081
1.89
Mar 06, 2026
38.05
41.90
38.00
40.41
40.23
+7.53%
966,705
2.97
Mar 05, 2026
37.47
37.94
36.64
37.58
37.41
+0.67%
525,238
1.61
Mar 04, 2026
37.80
38.25
37.22
37.33
37.16
-1.92%
510,280
1.56
Mar 03, 2026
38.49
38.67
37.53
38.06
37.89
-3.43%
410,477
1.27
Mar 02, 2026
37.44
39.43
37.13
39.41
39.23
+3.68%
363,973
1.13
Feb 27, 2026
37.95
38.19
37.52
38.01
37.84
-1.50%
416,934
1.30
Feb 26, 2026
37.50
38.72
37.45
38.59
38.41
+1.71%
343,071
1.06
Feb 25, 2026
37.38
37.99
37.26
37.94
37.77
+1.50%
197,678
0.61
Feb 24, 2026
36.65
37.52
36.47
37.38
37.21
+1.63%
217,435
0.67
Feb 23, 2026
37.37
37.63
36.35
36.78
36.61
-2.47%
331,165
1.01
Feb 20, 2026
38.11
38.48
37.33
37.71
37.54
-1.34%
508,266
1.57
Feb 19, 2026
37.76
38.22
37.25
38.22
38.05
+1.62%
170,154
0.52
Feb 18, 2026
37.10
37.89
37.08
37.61
37.44
+1.37%
267,181
0.81
Feb 17, 2026
36.50
37.12
35.84
37.10
36.93
+2.97%
291,066
0.88
Feb 16, 2026
35.74
36.19
35.09
36.03
35.87
0.00%
0
0.00
Feb 13, 2026
35.74
36.19
35.09
36.03
35.87
+1.72%
207,223
0.61
Feb 12, 2026
36.51
36.99
35.28
35.42
35.26
-3.46%
412,916
1.20
Feb 11, 2026
37.09
37.92
36.45
36.69
36.52
-0.22%
515,856
1.51
Feb 10, 2026
37.85
37.85
36.72
36.77
36.60
-2.90%
280,454
0.81
Feb 09, 2026
37.24
37.99
36.54
37.87
37.70
+1.55%
393,437
1.12
Feb 06, 2026
35.46
37.34
35.06
37.29
37.12
+7.25%
520,794
1.50
Feb 05, 2026
35.00
35.20
34.25
34.77
34.61
-1.86%
249,251
0.71
Feb 04, 2026
36.34
36.35
34.33
35.43
35.27
-1.64%
366,314
1.05
Feb 03, 2026
35.72
36.56
35.49
36.02
35.86
+1.49%
562,064
1.62
Feb 02, 2026
34.98
35.75
34.59
35.49
35.33
+0.54%
411,282
1.18
Rows: