Aecon Group Inc.

ARE
🏛️ canada →
24.85
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.89 9.21 8.87 9.11 0.4M
2022-12-29 8.39 8.94 8.37 8.91 0.4M
2022-12-28 8.55 8.60 8.29 8.37 0.6M
2022-12-23 8.66 8.72 8.56 8.58 0.4M
2022-12-22 8.71 8.73 8.55 8.70 0.4M
2022-12-21 8.80 9.07 8.78 8.95 0.4M
2022-12-20 8.70 8.94 8.58 8.71 0.5M
2022-12-19 9.14 9.15 8.70 8.73 0.8M
2022-12-16 9.11 9.16 9.03 9.15 0.4M
2022-12-15 9.30 9.30 9.16 9.17 0.4M
2022-12-14 9.44 9.51 9.31 9.34 0.4M
2022-12-13 9.64 9.79 9.37 9.45 0.4M
2022-12-12 9.36 9.56 9.29 9.54 0.4M
2022-12-09 9.39 9.49 9.36 9.36 0.3M
2022-12-08 9.37 9.47 9.35 9.39 0.3M
2022-12-07 9.38 9.59 9.33 9.38 0.3M
2022-12-06 9.59 9.64 9.35 9.38 0.4M
2022-12-05 9.91 9.91 9.56 9.63 0.4M
2022-12-02 9.75 9.90 9.68 9.89 0.3M
2022-12-01 9.82 10.13 9.80 9.87 0.4M
2022-11-30 9.83 9.92 9.60 9.82 0.4M
2022-11-29 9.78 9.88 9.75 9.81 0.2M
2022-11-28 9.99 10.07 9.70 9.75 0.3M
2022-11-25 10.09 10.17 9.95 9.99 0.2M
2022-11-24 9.90 10.09 9.90 10.04 0.2M
2022-11-23 9.82 9.98 9.63 9.93 0.2M
2022-11-22 9.67 9.92 9.65 9.85 0.3M
2022-11-21 9.61 9.70 9.54 9.62 0.2M
2022-11-18 9.69 9.72 9.53 9.63 0.2M
2022-11-17 9.58 9.66 9.45 9.65 0.2M
2022-11-16 9.76 9.83 9.61 9.68 0.2M
2022-11-15 10.00 10.20 9.72 9.82 0.6M
2022-11-14 10.20 10.20 9.82 9.82 0.3M
2022-11-11 9.90 10.30 9.84 10.22 0.5M
2022-11-10 9.68 9.94 9.68 9.86 0.5M
2022-11-09 9.47 9.68 9.40 9.43 0.2M
2022-11-08 9.54 9.65 9.45 9.51 0.2M
2022-11-07 9.55 9.66 9.45 9.58 0.3M
2022-11-04 9.35 9.51 9.21 9.49 0.3M
2022-11-03 9.43 9.43 9.23 9.27 0.3M
2022-11-02 9.69 9.69 9.38 9.42 0.5M
2022-11-01 9.80 9.83 9.63 9.69 0.2M
2022-10-31 9.70 9.75 9.56 9.66 0.3M
2022-10-28 10.31 10.31 9.66 9.75 0.7M
2022-10-27 10.56 10.98 10.32 10.35 0.8M
2022-10-26 9.92 10.23 9.92 10.03 0.5M
2022-10-25 9.63 9.92 9.63 9.87 0.2M
2022-10-24 9.97 9.98 9.57 9.69 0.2M
2022-10-21 9.68 9.93 9.57 9.93 0.2M
2022-10-20 9.67 9.91 9.64 9.68 0.2M
2022-10-19 9.75 9.78 9.53 9.63 0.2M
2022-10-18 9.80 10.30 9.80 9.85 0.3M
2022-10-17 9.60 9.80 9.59 9.59 0.2M
2022-10-14 9.78 9.88 9.48 9.48 0.2M
2022-10-13 9.51 9.89 9.44 9.72 0.3M
2022-10-12 9.41 9.79 9.38 9.70 0.3M
2022-10-11 9.52 9.67 9.32 9.47 0.5M
2022-10-07 9.62 9.73 9.55 9.66 0.3M
2022-10-06 10.30 10.44 9.65 9.65 0.5M
2022-10-05 10.36 10.41 10.21 10.30 0.2M
2022-10-04 10.07 10.52 10.07 10.48 0.3M
2022-10-03 9.65 9.97 9.44 9.89 0.4M
2022-09-30 9.68 9.72 9.46 9.52 0.3M
2022-09-29 10.02 10.03 9.52 9.63 0.4M
2022-09-28 9.56 10.21 9.55 10.19 0.4M
2022-09-27 9.60 9.86 9.44 9.54 0.3M
2022-09-26 9.94 9.99 9.48 9.50 0.6M
2022-09-23 10.45 10.45 9.87 10.03 0.6M
2022-09-22 10.93 10.93 10.51 10.58 0.4M
2022-09-21 10.87 11.13 10.83 11.04 0.4M
2022-09-20 11.33 11.33 10.81 10.83 0.5M
2022-09-19 11.59 11.59 11.19 11.36 0.5M
2022-09-16 11.85 11.86 11.53 11.70 2.2M
2022-09-15 11.61 12.05 11.61 11.87 0.3M
2022-09-14 11.95 11.98 11.61 11.67 0.3M
2022-09-13 11.96 12.07 11.82 11.93 0.4M
2022-09-12 12.04 12.11 11.88 12.08 0.3M
2022-09-09 11.88 12.11 11.82 11.90 0.3M
2022-09-08 11.40 11.84 11.25 11.70 0.4M
2022-09-07 10.88 11.45 10.88 11.40 0.5M
2022-09-06 10.60 11.01 10.52 10.89 0.5M
2022-09-02 10.69 10.81 10.58 10.63 0.2M
2022-09-01 10.84 10.84 10.53 10.58 0.3M
2022-08-31 11.07 11.12 10.87 10.88 0.3M
2022-08-30 11.19 11.31 10.94 11.08 0.2M
2022-08-29 11.14 11.35 10.93 11.18 0.2M
2022-08-26 11.43 11.43 11.06 11.14 0.3M
2022-08-25 11.43 11.49 11.27 11.39 0.2M
2022-08-24 11.07 11.58 11.07 11.38 0.3M
2022-08-23 11.02 11.20 10.95 11.10 0.2M
2022-08-22 11.09 11.22 10.91 11.02 0.4M
2022-08-19 11.20 11.35 11.20 11.23 0.2M
2022-08-18 11.29 11.35 11.22 11.31 0.1M
2022-08-17 11.53 11.60 11.16 11.29 0.4M
2022-08-16 11.59 11.64 11.42 11.62 0.2M
2022-08-15 11.64 11.74 11.46 11.62 0.2M
2022-08-12 11.53 11.74 11.52 11.68 0.2M
2022-08-11 11.32 11.59 11.29 11.50 0.3M
2022-08-10 11.06 11.46 11.01 11.28 0.5M
2022-08-09 11.15 11.15 10.79 10.96 0.4M
2022-08-08 11.00 11.27 10.97 11.11 0.4M
2022-08-05 10.91 11.17 10.86 11.02 0.4M
2022-08-04 11.17 11.18 10.76 10.96 0.4M
2022-08-03 10.85 11.22 10.84 10.97 0.6M
2022-08-02 11.07 11.07 10.57 10.80 1.0M
2022-07-29 11.89 11.89 11.03 11.10 2.4M
2022-07-28 12.66 12.84 12.57 12.83 0.3M
2022-07-27 12.63 12.87 12.55 12.66 0.2M
2022-07-26 12.82 12.84 12.43 12.56 0.2M
2022-07-25 12.81 13.00 12.72 12.84 0.2M
2022-07-22 12.57 13.05 12.54 12.70 0.3M
2022-07-21 12.55 12.60 12.41 12.60 0.2M
2022-07-20 12.40 12.61 12.38 12.61 0.2M
2022-07-19 12.07 12.43 11.97 12.37 0.2M
2022-07-18 11.75 12.09 11.74 11.90 0.3M
2022-07-15 11.41 11.66 11.28 11.61 0.3M
2022-07-14 11.90 11.94 11.41 11.47 0.6M
2022-07-13 12.19 12.19 11.84 12.08 0.5M
2022-07-12 12.52 12.62 12.29 12.38 0.4M
2022-07-11 13.19 13.19 12.54 12.55 0.3M
2022-07-08 13.01 13.44 13.01 13.27 0.3M
2022-07-07 13.03 13.25 12.89 13.03 0.3M
2022-07-06 12.73 12.96 12.50 12.96 0.3M
2022-07-05 13.10 13.10 12.63 12.77 0.4M
2022-07-04 13.11 13.24 12.85 13.17 0.1M
2022-06-30 12.89 13.17 12.79 13.13 0.4M
2022-06-29 13.38 13.40 12.90 12.97 0.3M
2022-06-28 13.52 13.66 13.23 13.36 0.2M
2022-06-27 13.37 13.57 13.23 13.43 0.2M
2022-06-24 13.15 13.58 13.15 13.27 0.3M
2022-06-23 13.24 13.34 12.98 13.08 0.2M
2022-06-22 13.74 13.74 13.37 13.38 0.2M
2022-06-21 13.80 13.85 13.65 13.78 0.1M
2022-06-20 13.41 13.66 13.22 13.52 0.2M
2022-06-17 13.45 13.63 13.29 13.42 0.4M
2022-06-16 14.00 14.00 13.44 13.49 0.2M
2022-06-15 13.99 14.27 13.90 14.17 0.1M
2022-06-14 14.03 14.04 13.85 13.97 0.2M
2022-06-13 14.42 14.46 13.98 14.00 0.2M
2022-06-10 14.80 14.83 14.54 14.71 0.2M
2022-06-09 14.88 15.02 14.84 14.89 0.1M
2022-06-08 14.99 15.04 14.81 14.93 0.1M
2022-06-07 14.68 15.00 14.55 15.00 0.2M
2022-06-06 14.82 15.01 14.69 14.74 0.3M
2022-06-03 14.90 14.90 14.73 14.76 0.1M
2022-06-02 14.76 15.06 14.74 14.99 0.1M
2022-06-01 14.80 14.86 14.59 14.73 0.1M
2022-05-31 14.75 14.83 14.47 14.79 0.2M
2022-05-30 15.00 15.17 14.73 14.74 0.2M
2022-05-27 14.79 14.95 14.79 14.95 0.1M
2022-05-26 14.41 14.79 14.41 14.71 0.1M
2022-05-25 14.30 14.53 14.28 14.40 0.1M
2022-05-24 14.53 14.53 14.27 14.35 0.1M
2022-05-20 14.60 14.69 14.30 14.49 0.1M
2022-05-19 14.39 14.69 14.38 14.51 0.1M
2022-05-18 14.70 14.81 14.38 14.45 0.1M
2022-05-17 14.63 14.84 14.50 14.84 0.3M
2022-05-16 14.29 14.55 14.16 14.46 0.2M
2022-05-13 13.91 14.38 13.81 14.29 0.2M
2022-05-12 13.88 14.02 13.66 13.77 0.3M
2022-05-11 14.30 14.33 13.88 13.91 0.2M
2022-05-10 14.36 14.46 13.91 14.23 0.3M
2022-05-09 14.55 14.58 14.24 14.25 0.2M
2022-05-06 14.60 14.85 14.43 14.60 0.3M
2022-05-05 14.97 14.97 14.52 14.59 0.2M
2022-05-04 14.93 15.02 14.61 14.99 0.2M
2022-05-03 14.80 14.90 14.60 14.81 0.3M
2022-05-02 15.00 15.00 14.47 14.75 0.4M
2022-04-29 15.34 15.34 14.97 14.97 0.6M
2022-04-28 15.81 16.25 15.05 15.27 0.7M
2022-04-27 15.89 15.97 15.44 15.54 0.5M
2022-04-26 16.08 16.14 15.81 15.81 0.2M
2022-04-25 15.92 16.11 15.76 16.08 0.2M
2022-04-22 16.32 16.32 15.94 16.02 0.4M
2022-04-21 16.49 16.60 16.28 16.31 0.2M
2022-04-20 16.50 16.57 16.32 16.45 0.3M
2022-04-19 16.20 16.58 16.20 16.39 0.5M
2022-04-18 16.22 16.25 16.04 16.07 0.1M
2022-04-14 16.24 16.34 16.17 16.21 0.1M
2022-04-13 16.36 16.40 16.20 16.26 0.2M
2022-04-12 16.39 16.56 16.24 16.30 0.2M
2022-04-11 16.29 16.45 16.20 16.39 0.2M
2022-04-08 16.36 16.49 16.26 16.33 0.2M
2022-04-07 16.25 16.38 16.06 16.36 0.3M
2022-04-06 16.80 16.80 16.13 16.20 0.6M
2022-04-05 17.10 17.25 16.99 17.01 0.4M
2022-04-04 17.04 17.16 17.00 17.06 0.2M
2022-04-01 17.02 17.08 16.96 17.02 0.2M
2022-03-31 17.08 17.11 16.95 16.97 0.2M
2022-03-30 17.00 17.10 16.95 17.01 0.2M
2022-03-29 16.80 17.03 16.54 17.01 0.4M
2022-03-28 16.40 16.89 16.35 16.66 0.4M
2022-03-25 16.72 16.72 16.29 16.34 0.2M
2022-03-24 16.41 16.64 16.18 16.55 0.5M
2022-03-23 16.93 17.08 16.51 16.52 0.5M
2022-03-22 16.46 17.05 16.42 16.97 0.5M
2022-03-21 16.23 16.56 16.13 16.39 0.7M
2022-03-18 15.99 16.16 15.93 16.13 0.6M
2022-03-17 15.88 16.16 15.73 16.09 0.4M
2022-03-16 15.60 15.90 15.54 15.88 1.2M
2022-03-15 15.80 15.80 15.52 15.54 0.6M
2022-03-14 16.03 16.12 15.76 15.82 0.4M
2022-03-11 16.25 16.34 16.01 16.01 0.2M
2022-03-10 15.88 16.24 15.75 16.19 0.4M
2022-03-09 16.12 16.16 15.71 15.88 0.9M
2022-03-08 15.63 16.30 15.60 15.91 0.5M
2022-03-07 15.80 15.88 15.52 15.66 0.4M
2022-03-04 15.84 16.17 15.79 15.84 0.4M
2022-03-03 15.99 15.99 15.71 15.79 0.7M
2022-03-02 16.50 16.50 15.34 15.91 1.7M
2022-03-01 17.72 17.72 17.16 17.31 0.2M
2022-02-28 17.24 17.67 17.24 17.61 0.3M
2022-02-25 17.39 17.44 17.10 17.40 0.2M
2022-02-24 16.71 17.38 16.61 17.38 0.3M
2022-02-23 16.98 17.15 16.75 16.80 0.4M
2022-02-22 17.16 17.38 16.84 16.87 0.3M
2022-02-18 17.50 17.62 17.22 17.28 0.2M
2022-02-17 17.76 17.92 17.47 17.54 0.2M
2022-02-16 17.90 18.00 17.78 17.88 0.2M
2022-02-15 17.87 18.10 17.82 17.91 0.2M
2022-02-14 17.78 17.83 17.57 17.74 0.2M
2022-02-11 17.85 18.15 17.71 17.83 0.5M
2022-02-10 17.85 17.98 17.71 17.85 0.2M
2022-02-09 17.70 17.98 17.69 17.98 0.2M
2022-02-08 17.21 17.75 17.17 17.59 0.2M
2022-02-07 17.80 17.90 17.15 17.15 0.5M
2022-02-04 17.55 17.85 17.55 17.74 0.7M
2022-02-03 17.52 17.75 17.45 17.53 0.2M
2022-02-02 17.93 17.96 17.52 17.54 0.4M
2022-02-01 17.48 17.83 17.36 17.81 0.4M
2022-01-31 17.21 17.41 17.08 17.36 0.5M
2022-01-28 16.81 17.26 16.59 17.25 0.3M
2022-01-27 16.60 16.98 16.60 16.69 0.3M
2022-01-26 16.46 16.65 16.33 16.41 0.3M
2022-01-25 16.14 16.42 15.75 16.26 0.3M
2022-01-24 16.09 16.22 15.58 16.19 0.3M
2022-01-21 16.42 16.46 16.14 16.19 0.2M
2022-01-20 16.80 16.80 16.48 16.51 0.2M
2022-01-19 16.72 16.95 16.65 16.73 0.3M
2022-01-18 16.71 16.74 16.28 16.68 0.4M
2022-01-17 16.90 16.98 16.74 16.79 0.2M
2022-01-14 16.88 16.96 16.70 16.92 0.2M
2022-01-13 17.02 17.05 16.86 16.91 0.1M
2022-01-12 17.16 17.18 16.87 17.00 0.2M
2022-01-11 16.85 17.13 16.65 17.11 0.1M
2022-01-10 16.98 17.00 16.61 16.76 0.2M
2022-01-07 16.87 17.00 16.77 16.98 0.1M
2022-01-06 16.89 16.92 16.72 16.86 0.2M
2022-01-05 17.14 17.26 16.80 16.81 0.3M
2022-01-04 16.99 17.10 16.88 17.04 0.2M