Aecon Group (TSX:ARE)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	37.95	38.19	37.52	38.01	416,934	-0.58(-1.50%)
Feb 26, 2026	37.50	38.72	37.45	38.59	343,071	+0.65(+1.71%)
Feb 25, 2026	37.38	37.99	37.26	37.94	197,678	+0.56(+1.50%)
Feb 24, 2026	36.65	37.52	36.47	37.38	217,435	+0.60(+1.63%)
Feb 23, 2026	37.37	37.63	36.35	36.78	331,165	-0.93(-2.47%)
Feb 20, 2026	38.11	38.48	37.33	37.71	508,266	-0.51(-1.33%)
Feb 19, 2026	37.76	38.22	37.25	38.22	170,154	+0.61(+1.62%)
Feb 18, 2026	37.10	37.89	37.08	37.61	267,181	+0.51(+1.37%)
Feb 17, 2026	36.50	37.12	35.84	37.10	291,066	+1.07(+2.97%)
Feb 13, 2026				36.03	0	+0.61(+1.72%)
Feb 12, 2026	36.51	36.99	35.28	35.42	412,916	-1.27(-3.46%)
Feb 11, 2026	37.09	37.92	36.45	36.69	515,856	-0.08(-0.22%)
Feb 10, 2026	37.85	37.85	36.72	36.77	280,454	-1.10(-2.90%)
Feb 09, 2026	37.24	37.99	36.54	37.87	393,437	+0.58(+1.56%)
Feb 06, 2026	35.46	37.34	35.06	37.29	520,895	+2.52(+7.25%)
Feb 05, 2026	35.00	35.20	34.25	34.77	249,251	-0.66(-1.86%)
Feb 04, 2026	36.34	36.35	34.33	35.43	366,314	-0.59(-1.64%)
Feb 03, 2026	35.72	36.56	35.49	36.02	562,064	+0.53(+1.49%)
Feb 02, 2026	34.98	35.75	34.59	35.49	411,282	+0.19(+0.54%)
Jan 30, 2026	35.20	35.61	34.50	35.30	615,945	-0.44(-1.23%)
Jan 29, 2026	35.73	35.88	34.89	35.74	520,489	+0.16(+0.45%)
Jan 28, 2026	34.80	35.60	34.55	35.58	417,100	+0.78(+2.24%)
Jan 27, 2026	34.17	34.85	33.68	34.80	278,732	+1.06(+3.14%)
Jan 26, 2026	33.76	34.24	33.43	33.74	324,028	-0.14(-0.41%)
Jan 23, 2026	34.31	34.72	33.71	33.88	313,995	-0.47(-1.37%)
Jan 22, 2026	34.11	34.70	33.73	34.35	346,680	+0.36(+1.06%)
Jan 21, 2026	33.92	34.70	33.51	33.99	369,103	-0.02(-0.06%)
Jan 20, 2026	34.00	34.48	33.54	34.01	441,731	-0.17(-0.50%)
Jan 19, 2026	33.45	34.38	33.24	34.18	154,693	+0.37(+1.09%)
Jan 16, 2026	33.47	34.13	33.29	33.81	389,605	+0.65(+1.96%)
Jan 15, 2026	32.23	33.37	31.92	33.16	529,565	+1.14(+3.56%)
Jan 14, 2026	32.94	33.24	31.48	32.02	418,793	-1.19(-3.58%)
Jan 13, 2026	32.41	33.30	31.99	33.21	505,408	+0.75(+2.31%)
Jan 12, 2026	31.68	32.49	30.90	32.46	352,785	+0.59(+1.85%)
Jan 09, 2026	31.00	32.00	30.92	31.87	222,847	+0.80(+2.57%)
Jan 08, 2026	31.75	32.28	30.66	31.07	295,320	-0.80(-2.51%)
Jan 07, 2026	31.69	32.55	30.95	31.87	350,035	+0.09(+0.28%)
Jan 06, 2026	31.82	32.52	31.61	31.78	336,413	-0.19(-0.59%)
Jan 05, 2026	31.13	32.74	30.51	31.97	390,052	+0.45(+1.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.