ARE.DB.C

Aecon Historical Data - ARE.DB.C

ARE.DB.C Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 07 2023 98.55 -0.01 -0.01% 98.50 99.25 98.50 157,000
Feb 06 2023 98.56 -0.44 -0.44% 99.00 99.15 98.56 273,000
Feb 03 2023 99.00 -0.50 -0.5% 99.68 99.68 99.00 26,000
Feb 02 2023 99.50 0.75 0.76% 99.25 99.50 99.25 87,000
Feb 01 2023 98.75 0.00 0.0% 99.00 99.40 98.75 53,000
Jan 31 2023 98.75 -0.25 -0.25% 99.00 99.00 98.75 200,000
Jan 30 2023 99.00 0.47 0.48% 98.53 99.00 98.53 25,000
Jan 27 2023 98.53 -0.03 -0.03% 98.76 98.76 98.53 3,000
Jan 26 2023 98.56 0.00 0.0% 98.56 98.56 98.56 0
Jan 25 2023 98.56 -0.44 -0.44% 99.00 99.10 98.56 85,000
Jan 24 2023 99.00 0.45 0.46% 99.20 99.20 99.00 63,000
Jan 23 2023 98.55 -0.70 -0.71% 99.40 99.40 98.55 71,000
Jan 20 2023 99.25 0.75 0.76% 99.25 99.25 99.25 60,000
Jan 19 2023 98.50 -0.49 -0.49% 98.75 99.00 98.50 177,000
Jan 18 2023 98.99 0.71 0.72% 98.99 98.99 98.99 5,000
Jan 17 2023 98.28 -0.71 -0.72% 98.35 98.35 98.28 100,000
Jan 16 2023 98.99 -0.01 -0.01% 98.80 98.99 98.80 18,000
Jan 13 2023 99.00 0.40 0.41% 98.75 99.00 98.75 55,000
Jan 12 2023 98.60 0.39 0.4% 98.60 98.60 98.60 2,000
Jan 11 2023 98.21 0.00 0.0% 98.21 98.21 98.21 0
Jan 10 2023 98.21 0.00 0.0% 98.21 98.21 98.21 0
Jan 09 2023 98.21 -0.79 -0.8% 98.22 98.22 98.21 24,000
Jan 06 2023 99.00 0.01 0.01% 99.00 99.00 99.00 12,000
Jan 05 2023 98.99 -0.01 -0.01% 98.99 98.99 98.99 3,000
Jan 04 2023 99.00 0.84 0.86% 98.16 99.00 98.16 11,000
Jan 03 2023 98.16 -1.33 -1.34% 98.25 98.25 98.16 86,000
Jan 02 2023 99.49 0.00 +0.00% 99.49 99.49 99.49 0
Dec 30 2022 99.49 0.00 0.0% 99.49 99.49 99.49 0
Dec 29 2022 99.49 0.99 1.01% 99.49 99.49 99.49 16,000
Dec 28 2022 98.50 0.25 0.25% 98.50 98.50 98.25 348,000
Dec 27 2022 98.25 0.00 +0.00% 98.30 98.50 98.25 0
Dec 26 2022 98.25 0.00 +0.00% 98.30 98.50 98.25 0
Dec 23 2022 98.25 -0.25 -0.25% 98.30 98.50 98.25 58,000
Dec 22 2022 98.50 0.00 0.0% 98.31 98.50 98.30 55,000
Dec 21 2022 98.50 -0.50 -0.51% 99.40 99.40 98.50 62,000
Dec 20 2022 99.00 0.50 0.51% 99.30 99.30 99.00 46,000
Dec 19 2022 98.50 1.40 1.44% 98.05 98.50 98.05 17,000
Dec 16 2022 97.10 -2.40 -2.41% 99.25 99.25 97.10 25,000
Dec 15 2022 99.50 0.30 0.3% 98.75 99.50 98.75 65,000
Dec 14 2022 99.20 0.20 0.2% 99.00 99.20 99.00 15,000
Dec 13 2022 99.00 0.25 0.25% 99.00 99.00 99.00 15,000
Dec 12 2022 98.75 -0.74 -0.74% 98.75 98.75 98.75 19,000
Dec 09 2022 99.49 0.00 0.0% 99.49 99.49 99.49 0
Dec 08 2022 99.49 0.39 0.39% 99.50 99.50 99.49 19,000
Dec 07 2022 99.10 -0.16 -0.16% 99.74 99.74 99.00 63,000
Dec 06 2022 99.26 0.41 0.41% 99.00 99.26 99.00 25,000
Dec 05 2022 98.85 -0.20 -0.2% 98.85 98.85 98.85 0
Dec 02 2022 99.05 0.00 0.0% 99.05 99.05 99.05 0
Dec 01 2022 99.05 0.30 0.3% 98.99 99.05 98.99 32,000
Nov 30 2022 98.75 0.64 0.65% 98.50 98.75 98.50 21,000
Nov 29 2022 98.11 0.00 0.0% 98.11 98.11 98.11 0
Nov 28 2022 98.11 0.06 0.06% 98.11 98.11 98.11 17,000
Nov 25 2022 98.05 -0.45 -0.46% 99.00 99.00 98.05 53,000
Nov 25 2022 98.50 0.00 0.0% 98.50 98.50 98.50 0
Nov 24 2022 98.50 0.00 0.0% 98.50 98.50 98.50 0
Nov 23 2022 98.50 0.40 0.41% 99.00 99.00 98.50 52,000
Nov 22 2022 98.10 -0.85 -0.86% 98.99 98.99 98.10 34,000
Nov 21 2022 98.95 0.20 0.2% 98.02 98.95 98.02 29,000
Nov 18 2022 98.75 0.50 0.51% 98.25 98.75 98.25 193,000
Nov 17 2022 98.25 -0.40 -0.41% 98.05 98.25 97.50 94,000
Nov 16 2022 98.65 0.65 0.66% 98.25 98.65 98.25 5,000
Nov 15 2022 98.00 0.00 0.0% 98.00 98.00 98.00 18,000
Nov 14 2022 98.00 0.00 0.0% 98.00 98.00 98.00 13,000
Nov 11 2022 98.00 -0.66 -0.67% 98.25 98.25 98.00 68,000
Nov 10 2022 98.66 1.16 1.19% 98.66 98.66 98.66 10,000
Your Recent History
TSX
ARE.DB.C
Aecon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230208 21:09:23