S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Aecon Group Inc (ARE)
Aecon Group Inc (ARE) Historical

ARE Aecon Group Inc

16.35

-0.42 (-2.50%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ARE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	16.35	-0.42	-2.50%	16.77	16.80	16.25	191,125
Jun 13 2024	16.77	-0.14	-0.83%	16.79	16.95	16.72	154,705
Jun 12 2024	16.91	0.10	0.59%	16.90	16.97	16.79	199,684
Jun 11 2024	16.81	0.13	0.78%	16.61	16.93	16.56	152,223
Jun 10 2024	16.68	0.00	0.00%	16.60	16.80	16.59	190,313
Jun 07 2024	16.68	0.03	0.18%	16.67	16.85	16.54	150,878
Jun 06 2024	16.65	0.00	0.00%	16.70	16.89	16.62	285,663
Jun 05 2024	16.65	0.68	4.26%	16.00	16.77	15.98	459,307
Jun 04 2024	15.97	-0.28	-1.72%	16.15	16.15	15.84	312,852
Jun 03 2024	16.25	-0.18	-1.10%	16.44	16.53	16.13	209,696
May 31 2024	16.43	0.05	0.31%	16.35	16.45	16.05	553,147
May 30 2024	16.38	-0.10	-0.61%	16.50	16.62	16.31	136,963
May 29 2024	16.48	-0.02	-0.12%	16.41	16.59	16.21	188,308
May 28 2024	16.50	-0.44	-2.60%	16.83	16.84	16.42	273,893
May 27 2024	16.94	0.01	0.06%	17.05	17.05	16.83	65,990
May 24 2024	16.93	0.11	0.65%	16.88	17.07	16.84	148,758
May 23 2024	16.82	0.05	0.30%	16.69	16.96	16.69	114,182
May 22 2024	16.77	-0.01	-0.06%	16.78	16.97	16.63	213,524
May 21 2024	16.78	0.10	0.60%	16.65	17.07	16.65	241,739
May 17 2024	16.68	-0.19	-1.13%	16.95	16.97	16.63	258,581
May 16 2024	16.87	-0.30	-1.75%	17.13	17.13	16.82	311,304
May 15 2024	17.17	0.09	0.53%	17.07	17.23	16.93	360,729
May 14 2024	17.08	-0.09	-0.52%	17.23	17.26	17.05	132,683
May 13 2024	17.17	0.05	0.29%	17.11	17.29	17.00	153,514
May 10 2024	17.12	0.01	0.06%	17.18	17.26	17.04	158,468
May 09 2024	17.11	0.08	0.47%	17.08	17.21	16.99	128,838
May 08 2024	17.03	-0.01	-0.06%	16.94	17.07	16.86	204,243
May 07 2024	17.04	0.09	0.53%	16.98	17.14	16.92	191,750
May 06 2024	16.95	0.08	0.47%	16.96	17.15	16.85	461,804
May 03 2024	16.87	0.00	0.00%	16.96	17.07	16.78	310,576
May 02 2024	16.87	0.11	0.66%	16.91	16.96	16.68	125,290
May 01 2024	16.76	-0.15	-0.89%	16.93	16.96	16.59	196,556
Apr 30 2024	16.91	-0.07	-0.41%	16.99	17.08	16.80	497,269
Apr 29 2024	16.98	-0.07	-0.41%	17.00	17.32	16.83	279,962
Apr 26 2024	17.05	-0.06	-0.35%	17.20	17.20	16.67	364,496
Apr 25 2024	17.11	0.40	2.39%	16.55	17.38	16.38	657,422
Apr 24 2024	16.71	-0.19	-1.12%	16.95	17.07	16.69	265,419
Apr 23 2024	16.90	0.06	0.36%	16.84	17.01	16.77	184,732
Apr 22 2024	16.84	-0.20	-1.17%	17.06	17.06	16.79	193,015
Apr 19 2024	17.04	0.01	0.06%	17.00	17.25	16.89	261,079
Apr 18 2024	17.03	0.42	2.53%	16.70	17.05	16.68	222,556
Apr 17 2024	16.61	0.04	0.24%	16.64	16.75	16.50	175,423
Apr 16 2024	16.57	-0.08	-0.48%	16.54	16.71	16.40	146,751
Apr 15 2024	16.65	-0.54	-3.14%	17.23	17.37	16.52	257,406
Apr 12 2024	17.19	-0.05	-0.29%	17.11	17.32	17.07	247,045
Apr 11 2024	17.24	0.33	1.95%	17.00	17.31	16.96	213,556
Apr 10 2024	16.91	-0.07	-0.41%	16.90	17.08	16.78	155,613
Apr 09 2024	16.98	-0.06	-0.35%	16.98	17.08	16.78	192,081
Apr 08 2024	17.04	0.07	0.41%	16.98	17.06	16.84	231,480
Apr 05 2024	16.97	0.16	0.95%	16.80	17.11	16.66	263,257
Apr 04 2024	16.81	-0.54	-3.11%	17.40	17.40	16.78	533,925
Apr 03 2024	17.35	0.18	1.05%	17.10	17.40	17.04	564,686
Apr 02 2024	17.17	0.11	0.64%	16.95	17.20	16.87	322,239
Apr 01 2024	17.06	0.05	0.29%	17.08	17.18	16.95	232,858
Mar 28 2024	17.01	0.07	0.41%	16.89	17.14	16.87	455,428
Mar 27 2024	16.94	0.27	1.62%	16.63	16.98	16.63	244,662
Mar 26 2024	16.67	0.40	2.46%	16.34	16.75	16.33	258,578
Mar 25 2024	16.27	-0.05	-0.31%	16.29	16.45	16.22	202,756
Mar 22 2024	16.32	-0.01	-0.06%	16.41	16.41	16.20	207,232
Mar 21 2024	16.33	-0.16	-0.97%	16.38	16.49	16.30	188,152
Mar 20 2024	16.49	0.05	0.30%	16.44	16.58	16.40	194,543
Mar 19 2024	16.44	0.00	0.00%	16.42	16.52	16.29	175,271

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions