Aecon Group Inc. (TSE:ARE)
TSX:ARE
Want to see TSE:ARE full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
May 22, 2026
45.61
46.30
45.13
45.26
45.26
-0.11%
415,529
0.73
May 21, 2026
46.40
46.79
44.71
45.31
45.31
-2.54%
952,983
1.69
May 20, 2026
48.34
48.72
46.43
46.49
46.49
-3.73%
542,720
0.97
May 19, 2026
50.19
50.35
48.09
48.29
48.29
-4.81%
529,692
0.96
May 15, 2026
49.26
50.75
49.26
50.73
50.73
+1.93%
569,927
1.04
May 14, 2026
50.04
51.14
49.19
49.77
49.77
-0.16%
556,859
1.03
May 13, 2026
50.83
51.57
48.57
49.85
49.85
-0.46%
406,050
0.75
May 12, 2026
52.86
53.11
49.66
50.08
50.08
-5.51%
881,015
1.66
May 11, 2026
53.02
53.67
52.00
53.00
53.00
-0.08%
405,079
0.76
May 08, 2026
55.22
55.66
52.64
53.04
53.04
-3.70%
597,132
1.13
May 07, 2026
56.41
57.72
54.47
55.08
55.08
-3.11%
776,530
1.49
May 06, 2026
55.07
56.98
54.83
56.85
56.85
+3.38%
667,605
1.29
May 05, 2026
54.47
56.08
53.53
54.99
54.99
+0.95%
607,313
1.18
May 04, 2026
51.88
55.09
51.48
54.47
54.47
+5.24%
773,834
1.53
May 01, 2026
49.98
52.38
49.80
51.76
51.76
+3.60%
398,447
0.78
Apr 30, 2026
50.08
50.59
47.80
49.96
49.96
-0.02%
776,277
1.54
Apr 29, 2026
48.00
52.90
47.23
49.97
49.97
+3.89%
1,032,925
2.08
Apr 28, 2026
48.86
48.91
47.90
48.10
48.10
-2.10%
587,804
1.19
Apr 27, 2026
48.09
49.34
47.98
49.13
49.13
+3.32%
946,944
1.94
Apr 24, 2026
47.77
48.11
47.07
47.55
47.55
+0.08%
389,619
0.80
Apr 23, 2026
46.68
47.71
46.68
47.51
47.51
+2.24%
356,622
0.74
Apr 22, 2026
46.26
46.72
45.68
46.47
46.47
+1.55%
313,324
0.65
Apr 21, 2026
46.07
46.84
45.75
45.76
45.76
-0.85%
250,451
0.51
Apr 20, 2026
46.49
46.75
45.78
46.15
46.15
-1.18%
212,794
0.44
Apr 17, 2026
46.86
46.99
46.24
46.70
46.70
+0.80%
317,706
0.65
Apr 16, 2026
46.59
47.10
46.20
46.33
46.33
-0.86%
178,771
0.36
Apr 15, 2026
46.41
46.89
45.77
46.73
46.73
+0.21%
414,629
0.85
Apr 14, 2026
46.25
46.63
46.13
46.63
46.63
+1.06%
377,994
0.77
Apr 13, 2026
46.22
47.12
45.85
46.14
46.14
+0.30%
273,008
0.55
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
Rows: