S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Aecon Group Inc (PK) (AEGXF)
Aecon Group Inc (PK) (AEGXF) Historical

AEGXF Aecon Group Inc (PK)

12.50

0.00 (0.00%)

May 10 2024 - Closed

Delayed by 15 minutes

AEGXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	12.50	0.00	0.00%	12.50	12.50	12.50	2,600
May 09 2024	12.50	0.19	1.54%	12.53	12.58	12.50	1,755
May 08 2024	12.31	-0.06	-0.49%	12.31	12.31	12.31	100
May 07 2024	12.37	0.00	0.00%	12.37	12.37	12.37	0
May 06 2024	12.37	0.02	0.14%	12.36	12.37	12.36	2,720
May 03 2024	12.353	0.08	0.68%	12.34	12.353	12.34	1,245
May 02 2024	12.27	0.21	1.74%	12.27	12.27	12.27	100
May 01 2024	12.06	-0.33	-2.66%	12.06	12.06	12.06	140
Apr 30 2024	12.39	0.00	0.00%	12.39	12.39	12.39	45
Apr 29 2024	12.39	0.00	0.00%	12.39	12.39	12.39	0
Apr 26 2024	12.39	-0.28	-2.19%	12.5971	12.5971	12.39	3,300
Apr 25 2024	12.6672	0.32	2.57%	12.06	12.6672	12.06	835
Apr 24 2024	12.35	0.08	0.65%	12.378	12.378	12.32	8,531
Apr 23 2024	12.27	-0.02	-0.16%	12.27	12.27	12.27	115
Apr 22 2024	12.29	0.00	0.00%	12.29	12.29	12.29	0
Apr 19 2024	12.29	0.00	0.00%	12.29	12.29	12.29	0
Apr 18 2024	12.29	0.25	2.08%	12.29	12.29	12.29	200
Apr 17 2024	12.04	0.00	0.00%	12.04	12.04	12.04	0
Apr 16 2024	12.04	-0.43	-3.45%	12.18	12.18	12.04	978
Apr 15 2024	12.47	0.00	0.00%	12.47	12.47	12.47	0
Apr 12 2024	12.47	0.10	0.81%	12.44	12.47	12.44	507
Apr 11 2024	12.37	0.00	0.00%	12.37	12.37	12.37	0
Apr 10 2024	12.37	-0.10	-0.79%	12.50	12.50	12.37	3,720
Apr 09 2024	12.468	0.04	0.32%	12.448	12.48	12.448	1,200
Apr 08 2024	12.428	-0.46	-3.58%	12.43	12.43	12.40	2,820
Apr 05 2024	12.89	0.00	0.00%	12.89	12.89	12.89	0
Apr 04 2024	12.89	0.08	0.61%	12.89	12.89	12.89	209
Apr 03 2024	12.812	0.51	4.16%	12.68	12.812	12.68	3,949
Apr 02 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0
Apr 01 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0
Mar 28 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0
Mar 27 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0
Mar 26 2024	12.30	0.00	0.00%	12.30	12.30	12.30	258
Mar 25 2024	12.30	0.05	0.41%	12.30	12.30	12.30	475
Mar 22 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0
Mar 21 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0
Mar 20 2024	12.25	0.06	0.49%	12.10	12.27	12.10	660
Mar 19 2024	12.19	0.00	0.00%	12.19	12.19	12.19	0
Mar 18 2024	12.19	0.02	0.16%	12.19	12.27	12.19	10,778
Mar 15 2024	12.17	0.00	0.00%	12.17	12.17	12.17	0
Mar 14 2024	12.17	-0.11	-0.90%	12.14	12.22	12.14	521
Mar 13 2024	12.28	0.00	0.00%	12.28	12.28	12.28	0
Mar 12 2024	12.28	-0.08	-0.65%	12.3475	12.3475	12.28	2,588
Mar 11 2024	12.36	-0.33	-2.60%	12.42	12.46	12.36	3,049
Mar 08 2024	12.69	0.04	0.30%	12.69	12.69	12.69	206
Mar 07 2024	12.6515	0.62	5.17%	12.0481	12.76	12.0481	54,457
Mar 06 2024	12.03	1.31	12.22%	10.91	12.06	10.91	66,600
Mar 05 2024	10.72	-0.15	-1.38%	10.83	10.83	10.59	17,599
Mar 04 2024	10.87	0.07	0.65%	10.79	10.92	10.76	63,246
Mar 01 2024	10.80	0.39	3.70%	10.74	10.80	10.68	24,100
Feb 29 2024	10.415	-0.03	-0.24%	10.39	10.415	10.39	9,666
Feb 28 2024	10.44	-0.07	-0.67%	10.48	10.61	10.395	52,150
Feb 27 2024	10.51	0.14	1.35%	10.5093	10.51	10.5087	7,000
Feb 26 2024	10.3699	0.05	0.48%	10.275	10.3699	10.275	9,250
Feb 23 2024	10.32	-0.11	-1.07%	10.45	10.45	10.20	20,200
Feb 22 2024	10.4315	0.27	2.66%	10.28	10.44	10.28	33,639
Feb 21 2024	10.1609	0.00	0.00%	10.1609	10.1609	10.1609	0
Feb 20 2024	10.1609	-0.23	-2.23%	10.16	10.1609	10.16	15,254
Feb 16 2024	10.393	0.00	0.00%	10.393	10.393	10.393	0
Feb 15 2024	10.393	-0.12	-1.11%	10.40	10.40	10.393	2,800
Feb 14 2024	10.51	0.00	0.00%	10.51	10.51	10.51	0
Feb 13 2024	10.51	-0.25	-2.32%	10.51	10.51	10.51	100
Feb 12 2024	10.76	-0.06	-0.55%	10.76	10.76	10.76	150

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