Toronto - Delayed Quote
CAD
Aecon Group Inc. (ARE.TO)
53.27
+3.00
(+5.97%)
At close: October 28 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
50.60
53.31
50.32
53.27
53.27
425,900
Oct 27, 2026
48.83
50.53
48.13
50.27
50.27
331,100
Oct 26, 2026
47.50
49.10
47.50
48.16
48.16
348,200
Oct 23, 2026
47.52
48.35
46.50
47.42
47.42
328,200
Oct 22, 2026
48.25
49.16
47.23
47.93
47.93
448,100
Oct 21, 2026
50.00
50.50
48.74
48.86
48.86
466,400
Oct 20, 2026
50.60
51.50
49.65
49.70
49.70
327,200
Oct 19, 2026
52.07
52.45
50.37
50.60
50.60
274,700
Oct 16, 2026
50.86
51.71
50.14
51.65
51.65
416,300
Oct 15, 2026
51.94
51.94
48.53
51.23
51.23
632,400
Oct 14, 2026
53.42
53.82
51.71
52.11
52.11
363,500
Oct 13, 2026
52.41
54.32
51.41
54.12
54.12
338,600
Oct 9, 2026
52.23
53.61
51.70
53.56
53.56
289,300
Oct 8, 2026
53.91
53.91
51.40
52.30
52.30
393,600
Oct 7, 2026
58.12
58.12
53.55
54.11
54.11
553,000
Oct 6, 2026
58.09
59.62
57.41
57.45
57.45
334,300
Oct 5, 2026
58.96
59.54
57.76
57.76
57.76
345,600
Oct 2, 2026
57.33
59.96
57.02
59.17
59.17
544,700
Oct 1, 2026
54.10
57.43
53.61
56.82
56.82
868,800
Sep 30, 2026
52.32
54.10
51.88
54.10
54.10
274,200
Sep 29, 2026
53.00
54.12
51.56
52.31
52.31
372,800
Sep 28, 2026
52.00
52.55
50.93
51.40
51.40
278,900
Sep 25, 2026
52.49
52.84
51.14
52.32
52.32
305,900
Sep 24, 2026
53.37
53.37
51.67
52.22
52.22
271,100
Sep 23, 2026
54.46
54.95
53.23
53.40
53.40
633,300
Sep 22, 2026
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
50.91
54.82
50.91
54.64
54.64
811,000
Sep 21, 2026
47.48
51.50
47.30
51.01
50.82
855,200
Sep 18, 2026
46.14
47.70
46.14
47.20
47.02
640,400
Sep 17, 2026
45.12
46.65
44.84
46.54
46.36
254,600
Sep 16, 2026
44.17
45.45
44.13
44.71
44.54
225,900
Sep 15, 2026
43.54
44.51
43.46
43.91
43.74
135,500
Sep 14, 2026
44.32
44.65
43.26
43.89
43.72
427,400
Sep 11, 2026
46.38
46.78
44.10
44.61
44.44
623,500
Sep 10, 2026
45.28
47.54
45.08
46.52
46.34
419,800
Sep 9, 2026
46.92
47.25
45.41
45.69
45.52
348,300
Sep 8, 2026
44.62
47.69
44.47
47.40
47.22
400,500
Sep 4, 2026
43.59
45.20
43.59
45.06
44.89
304,500
Sep 3, 2026
42.44
43.79
41.59
43.65
43.48
342,100
Sep 2, 2026
41.85
42.50
41.48
42.39
42.23
323,400
Sep 1, 2026
43.18
43.18
41.28
41.72
41.56
449,000
Aug 31, 2026
43.74
43.74
43.09
43.43
43.27
372,600
Aug 28, 2026
45.47
45.47
43.29
43.61
43.44
340,700
Aug 27, 2026
44.63
46.01
44.31
45.53
45.36
428,000
Aug 26, 2026
42.96
44.25
42.91
43.96
43.79
334,000
Aug 25, 2026
44.31
44.56
42.56
42.96
42.80
254,100
Aug 24, 2026
43.75
44.38
42.97
44.11
43.94
302,000
Aug 21, 2026
45.23
45.60
44.00
44.29
44.12
512,500
Aug 20, 2026
46.55
46.55
44.60
44.95
44.78
304,800
Aug 19, 2026
47.23
47.23
44.70
45.99
45.82
427,700
Aug 18, 2026
47.02
47.43
46.46
47.23
47.05
403,600
Aug 17, 2026
46.61
47.63
46.61
47.30
47.12
274,800
Aug 14, 2026
46.21
47.97
46.21
46.45
46.27
216,100
Aug 13, 2026
45.06
47.17
45.00
46.49
46.31
369,300
Aug 12, 2026
46.00
46.00
44.61
44.77
44.60
272,500
Aug 11, 2026
45.36
46.00
45.23
45.40
45.23
260,800
Aug 10, 2026
46.67
46.67
44.33
45.13
44.96
310,600
Aug 7, 2026
47.63
47.86
46.52
46.64
46.46
464,500
Aug 6, 2026
47.72
48.91
47.40
47.64
47.46
281,400
Aug 5, 2026
49.00
49.23
47.75
47.99
47.81
362,100
Aug 4, 2026
46.60
50.00
46.60
49.25
49.06
868,800
Jul 31, 2026
44.00
45.25
43.44
45.23
45.06
2,486,700
Jul 30, 2026
45.27
45.55
44.31
44.78
44.61
819,800
Jul 29, 2026
48.47
48.47
43.92
44.41
44.24
699,800
Jul 28, 2026
50.31
50.31
47.41
48.86
48.68
545,800
Jul 27, 2026
50.83
51.68
48.55
50.29
50.10
366,300
Jul 24, 2026
51.95
51.95
49.85
50.31
50.12
222,500
Jul 23, 2026
51.13
52.67
51.01
51.82
51.62
452,300
Jul 22, 2026
51.80
52.51
51.00
51.54
51.34
263,000
Jul 21, 2026
50.53
52.56
50.10
52.31
52.11
514,200
Jul 20, 2026
53.95
54.45
50.05
50.39
50.20
430,900
Jul 17, 2026
52.28
53.93
51.32
53.93
53.73
351,700
Jul 16, 2026
53.77
54.63
52.21
52.51
52.31
453,500
Jul 15, 2026
49.79
54.72
49.79
54.18
53.98
532,100
Jul 14, 2026
48.44
50.25
48.17
49.68
49.49
394,300
Jul 13, 2026
48.40
49.15
47.64
48.29
48.11
416,900
Jul 10, 2026
49.50
49.93
48.21
48.62
48.44
290,600
Jul 9, 2026
49.50
50.15
48.86
49.34
49.15
377,400
Jul 8, 2026
49.08
49.75
48.75
49.50
49.31
272,000
Jul 7, 2026
52.00
52.07
48.75
49.83
49.64
384,800
Jul 6, 2026
51.79
54.35
51.73
52.18
51.98
549,100
Jul 3, 2026
51.06
52.21
50.12
51.51
51.32
282,100
Jul 2, 2026
45.03
50.93
43.76
49.51
49.32
1,256,900
Jun 30, 2026
44.46
45.69
44.46
45.52
45.35
353,600
Jun 29, 2026
44.14
45.05
43.73
44.61
44.44
417,500
Jun 26, 2026
46.10
46.70
43.11
44.06
43.89
466,900
Jun 25, 2026
44.04
44.59
43.50
43.76
43.59
205,100
Jun 24, 2026
44.62
44.83
43.35
44.09
43.92
197,200
Jun 23, 2026
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
44.15
45.39
43.72
44.66
44.49
431,200
Jun 22, 2026
44.27
46.24
44.26
44.82
44.46
253,900
Jun 19, 2026
43.85
44.52
43.71
43.71
43.36
1,501,900
Jun 18, 2026
43.97
44.50
43.31
44.08
43.72
272,100
Jun 17, 2026
44.90
44.90
43.42
43.65
43.30
220,600
Jun 16, 2026
44.89
45.48
44.18
44.90
44.54
215,200
Jun 15, 2026
43.22
45.12
42.41
44.95
44.59
602,300
Jun 12, 2026
43.28
43.44
42.13
42.40
42.06
868,800
Jun 11, 2026
43.01
43.49
42.54
43.13
42.78
482,400
Jun 10, 2026
44.58
45.18
42.94
43.01
42.66
313,100
Jun 9, 2026
44.99
45.98
43.72
44.92
44.56
243,500
Jun 8, 2026
45.70
46.13
44.56
45.00
44.64
305,000
Jun 5, 2026
44.51
45.91
44.30
45.44
45.07
565,900
Jun 4, 2026
44.03
45.80
44.03
45.57
45.20
288,900
Jun 3, 2026
44.90
45.17
44.06
44.58
44.22
238,100
Jun 2, 2026
44.60
45.58
44.30
45.06
44.70
261,100
Jun 1, 2026
44.55
45.02
43.77
44.65
44.29
200,400
May 29, 2026
45.05
45.44
44.40
45.07
44.71
482,100
May 28, 2026
46.12
46.75
44.74
45.19
44.83
412,800
May 27, 2026
46.51
47.04
46.04
46.25
45.88
304,900
May 26, 2026
45.48
46.55
44.99
46.40
46.03
302,700
May 25, 2026
45.62
46.19
45.27
45.48
45.11
163,300
May 22, 2026
45.61
46.30
45.13
45.26
44.89
415,500
May 21, 2026
46.40
46.79
44.71
45.31
44.94
953,000
May 20, 2026
48.34
48.72
46.43
46.49
46.11
542,700
May 19, 2026
50.19
50.35
48.09
48.29
47.90
529,700
May 15, 2026
49.26
50.75
49.26
50.73
50.32
569,900
May 14, 2026
50.04
51.14
49.19
49.77
49.37
556,900
May 13, 2026
50.83
51.57
48.57
49.85
49.45
406,100
May 12, 2026
52.86
53.11
49.66
50.08
49.68
881,000
May 11, 2026
53.02
53.67
52.00
53.00
52.57
405,100
May 8, 2026
55.22
55.66
52.64
53.04
52.61
597,100
May 7, 2026
56.41
57.72
54.47
55.08
54.64
776,500
May 6, 2026
55.07
56.98
54.83
56.85
56.39
667,600
May 5, 2026
54.47
56.08
53.53
54.99
54.55
607,300
May 4, 2026
51.88
55.09
51.48
54.47
54.03
773,800
May 1, 2026
49.98
52.38
49.80
51.76
51.34
398,400
Apr 30, 2026
50.08
50.59
47.80
49.96
49.56
776,300
Apr 29, 2026
48.00
52.90
47.23
49.97
49.57
1,032,900
Apr 28, 2026
48.86
48.91
47.90
48.10
47.71
587,800
Apr 27, 2026
48.09
49.34
47.98
49.13
48.73
946,900
Apr 24, 2026
47.77
48.11
47.07
47.55
47.17
389,600
Apr 23, 2026
46.68
47.71
46.68
47.51
47.13
356,600
Apr 22, 2026
46.26
46.72
45.68
46.47
46.09
313,300
Apr 21, 2026
46.07
46.84
45.75
45.76
45.39
250,500
Apr 20, 2026
46.49
46.75
45.78
46.15
45.78
212,800
Apr 17, 2026
46.86
46.99
46.24
46.70
46.32
317,700
Apr 16, 2026
46.59
47.10
46.20
46.33
45.96
178,800
Apr 15, 2026
46.41
46.89
45.77
46.73
46.35
414,600
Apr 14, 2026
46.25
46.63
46.13
46.63
46.25
378,000
Apr 13, 2026
46.22
47.12
45.85
46.14
45.77
273,000
Apr 10, 2026
45.74
46.03
45.25
46.00
45.63
526,000
Apr 9, 2026
43.78
45.89
43.78
45.65
45.28
640,000
Apr 8, 2026
43.26
43.52
42.50
43.52
43.17
232,800
Apr 7, 2026
43.03
43.03
41.69
42.03
41.69
212,500
Apr 6, 2026
42.84
43.22
42.49
42.76
42.41
231,200
Apr 2, 2026
41.59
43.07
41.22
42.65
42.31
323,300
Apr 1, 2026
42.16
43.10
41.68
42.20
41.86
706,500
Mar 31, 2026
41.94
42.27
41.16
41.81
41.47
661,500
Mar 30, 2026
41.72
42.22
40.85
41.43
41.10
489,500
Mar 27, 2026
41.67
42.21
40.49
41.79
41.45
551,300
Mar 26, 2026
42.86
43.66
42.01
42.10
41.76
784,900
Mar 25, 2026
43.15
44.71
42.93
43.74
43.39
459,500
Mar 24, 2026
41.89
43.20
41.76
42.46
42.12
475,000
Mar 23, 2026
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
42.33
42.69
41.24
42.38
42.04
703,200
Mar 20, 2026
42.76
43.32
41.54
42.06
41.53
4,096,300
Mar 19, 2026
41.90
42.88
41.52
42.63
42.09
386,200
Mar 18, 2026
42.59
43.28
42.25
42.51
41.97
485,900
Mar 17, 2026
41.44
42.65
41.29
42.60
42.06
449,000
Mar 16, 2026
40.42
41.53
40.42
41.26
40.74
651,100
Mar 13, 2026
40.04
40.72
39.85
40.24
39.73
538,500
Mar 12, 2026
39.54
40.63
39.30
39.91
39.41
1,399,900
Mar 11, 2026
41.88
41.88
40.45
41.45
40.93
424,800
Mar 10, 2026
40.90
42.40
40.38
41.93
41.40
571,300
Mar 9, 2026
39.00
41.77
38.75
40.78
40.27
629,100
Mar 6, 2026
38.05
41.90
38.00
40.41
39.90
966,700
Mar 5, 2026
37.47
37.94
36.64
37.58
37.11
525,200
Mar 4, 2026
37.80
38.25
37.22
37.33
36.86
510,300
Mar 3, 2026
38.49
38.67
37.53
38.06
37.58
410,500
Mar 2, 2026
37.44
39.43
37.13
39.41
38.91
364,000
Feb 27, 2026
37.95
38.19
37.52
38.01
37.53
416,900
Feb 26, 2026
37.50
38.72
37.45
38.59
38.10
343,100
Feb 25, 2026
37.38
37.99
37.26
37.94
37.46
197,700
Feb 24, 2026
36.65
37.52
36.47
37.38
36.91
217,400
Feb 23, 2026
37.37
37.63
36.35
36.78
36.32
331,200
Feb 20, 2026
38.11
38.48
37.33
37.71
37.23
508,300
Feb 19, 2026
37.76
38.22
37.25
38.22
37.74
170,200
Feb 18, 2026
37.10
37.89
37.08
37.61
37.14
267,200
Feb 17, 2026
36.50
37.12
35.84
37.10
36.63
291,100
Feb 13, 2026
35.74
36.19
35.09
36.03
35.58
207,200
Feb 12, 2026
36.51
36.99
35.28
35.42
34.97
412,900
Feb 11, 2026
37.09
37.92
36.45
36.69
36.23
515,900
Feb 10, 2026
37.85
37.85
36.72
36.77
36.31
280,500
Feb 9, 2026
37.24
37.99
36.54
37.87
37.39
393,400
Feb 6, 2026
35.46
37.34
35.06
37.29
36.82
520,800
Feb 5, 2026
35.00
35.20
34.25
34.77
34.33
249,300
Feb 4, 2026
36.34
36.35
34.33
35.43
34.98
366,300
Feb 3, 2026
35.72
36.56
35.49
36.02
35.57
562,100
Feb 2, 2026
34.98
35.75
34.59
35.49
35.04
411,300
Jan 30, 2026
35.20
35.61
34.50
35.30
34.85
615,900
Jan 29, 2026
35.73
35.88
34.89
35.74
35.29
520,500
Jan 28, 2026
34.80
35.60
34.55
35.58
35.13
417,100
Jan 27, 2026
34.17
34.85
33.68
34.80
34.36
278,700
Jan 26, 2026
33.76
34.24
33.43
33.74
33.31
324,000
Jan 23, 2026
34.31
34.72
33.71
33.88
33.45
314,000
Jan 22, 2026
34.11
34.70
33.73
34.35
33.92
346,700
Jan 21, 2026
33.92
34.70
33.51
33.99
33.56
369,100
Jan 20, 2026
34.00
34.48
33.54
34.01
33.58
441,700
Jan 19, 2026
33.45
34.38
33.24
34.18
33.75
154,700
Jan 16, 2026
33.47
34.13
33.29
33.81
33.38
389,600
Jan 15, 2026
32.23
33.37
31.92
33.16
32.74
529,600
Jan 14, 2026
32.94
33.24
31.48
32.02
31.62
418,800
Jan 13, 2026
32.41
33.30
31.99
33.21
32.79
505,400
Jan 12, 2026
31.68
32.49
30.90
32.46
32.05
352,800
Jan 9, 2026
31.00
32.00
30.92
31.87
31.47
222,800
Jan 8, 2026
31.75
32.28
30.66
31.07
30.68
295,300
Jan 7, 2026
31.69
32.55
30.95
31.87
31.47
350,000
Jan 6, 2026
31.82
32.52
31.61
31.78
31.38
336,400
Jan 5, 2026
31.13
32.74
30.51
31.97
31.57
390,100
Jan 2, 2026
31.67
32.31
31.49
31.52
31.12
309,000
Dec 31, 2025
31.23
32.63
31.07
31.28
30.89
213,800
Dec 30, 2025
31.75
31.77
31.05
31.21
30.82
342,700
Dec 29, 2025
31.65
32.44
31.65
32.11
31.70
325,700
Dec 24, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
31.73
31.90
31.46
31.63
31.23
59,800
Dec 23, 2025
31.81
32.32
31.57
31.95
31.36
334,200
Dec 22, 2025
31.39
32.61
31.21
31.85
31.26
218,400
Dec 19, 2025
31.03
31.53
30.92
31.40
30.82
286,300
Dec 18, 2025
30.76
31.25
30.61
30.85
30.28
152,600
Dec 17, 2025
31.28
31.28
29.90
30.41
29.85
351,700
Dec 16, 2025
31.06
31.66
30.90
31.49
30.91
229,000
Dec 15, 2025
31.21
31.57
31.00
31.16
30.58
323,500
Dec 12, 2025
31.13
31.29
30.32
30.94
30.37
279,700
Dec 11, 2025
31.33
31.43
30.34
31.11
30.53
193,600
Dec 10, 2025
31.87
31.87
30.79
31.23
30.65
305,200
Dec 9, 2025
30.89
32.03
30.21
31.96
31.37
561,900
Dec 8, 2025
29.85
31.00
29.76
30.94
30.37
560,700
Dec 5, 2025
28.39
29.93
28.35
29.82
29.27
515,300
Dec 4, 2025
27.79
28.75
27.71
28.42
27.89
231,200
Dec 3, 2025
28.04
28.27
27.54
27.80
27.29
206,700
Dec 2, 2025
28.40
28.44
27.52
27.87
27.35
353,200
Dec 1, 2025
27.27
28.94
26.84
28.24
27.72
619,300
Nov 28, 2025
27.24
27.34
26.84
27.28
26.78
155,400
Nov 27, 2025
27.37
27.44
26.86
27.09
26.59
170,500
Nov 26, 2025
26.44
27.56
26.44
27.26
26.76
569,700
Nov 25, 2025
25.70
26.50
25.49
26.49
26.00
303,500
Nov 24, 2025
25.75
26.02
25.28
25.61
25.14
398,500
Nov 21, 2025
25.87
26.12
25.05
25.53
25.06
393,000
Nov 20, 2025
27.13
27.47
25.61
25.65
25.18
403,100
Nov 19, 2025
25.87
26.92
25.80
26.85
26.35
382,200
Nov 18, 2025
25.42
25.90
25.08
25.83
25.35
384,600
Nov 17, 2025
26.39
26.68
25.32
25.42
24.95
664,100
Nov 14, 2025
26.23
26.75
26.14
26.37
25.88
330,600
Nov 13, 2025
27.24
28.05
26.38
26.52
26.03
548,200
Nov 12, 2025
28.50
28.50
27.14
27.37
26.86
723,200
Nov 11, 2025
28.69
28.85
28.00
28.41
27.88
378,200
Nov 10, 2025
29.46
29.46
28.49
28.56
28.03
420,300
Nov 7, 2025
29.30
29.50
28.43
29.12
28.58
333,100
Nov 6, 2025
30.02
30.03
29.35
29.50
28.95
370,900
Nov 5, 2025
28.99
30.67
28.60
30.21
29.65
436,100
Nov 4, 2025
30.37
30.41
28.87
29.00
28.46
650,600
Nov 3, 2025
30.68
31.40
29.82
30.95
30.38
690,500
Oct 31, 2025
31.17
31.48
29.94
30.92
30.35
925,200
Oct 30, 2025
28.65
35.10
28.64
32.18
31.58
1,362,000
Oct 29, 2025
29.20
30.38
29.10
30.05
29.49
1,215,200
Oct 28, 2025
27.80
30.22
27.80
29.21
28.67
1,057,900
