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
2023-12-29 12.70 13.14 12.61 13.07 0.5M
2023-12-28 12.35 12.60 12.19 12.60 0.4M
2023-12-27 12.00 12.36 11.80 12.35 0.6M
2023-12-22 11.98 12.03 11.85 12.01 0.3M
2023-12-21 11.95 12.15 11.87 11.98 0.2M
2023-12-20 12.14 12.25 12.02 12.11 0.2M
2023-12-19 12.08 12.21 12.01 12.21 0.2M
2023-12-18 12.01 12.12 11.93 12.03 0.2M
2023-12-15 12.11 12.12 11.76 11.99 0.3M
2023-12-14 11.98 12.23 11.75 12.11 0.2M
2023-12-13 11.59 11.92 11.53 11.90 0.2M
2023-12-12 11.55 11.71 11.50 11.62 0.2M
2023-12-11 11.69 11.73 11.53 11.70 0.2M
2023-12-08 11.78 11.88 11.73 11.77 0.2M
2023-12-07 11.84 11.89 11.70 11.85 0.2M
2023-12-06 11.71 12.05 11.71 11.90 0.2M
2023-12-05 11.67 11.80 11.63 11.79 0.1M
2023-12-04 11.69 11.76 11.50 11.69 0.2M
2023-12-01 11.61 11.81 11.55 11.69 0.3M
2023-11-30 11.38 11.66 11.28 11.52 0.6M
2023-11-29 11.26 11.40 11.19 11.35 0.2M
2023-11-28 11.33 11.47 11.21 11.25 0.2M
2023-11-27 11.15 11.40 11.15 11.29 0.1M
2023-11-24 11.19 11.27 11.08 11.20 0.1M
2023-11-23 11.05 11.19 11.05 11.14 0.1M
2023-11-22 11.15 11.30 11.12 11.17 0.1M
2023-11-21 11.15 11.30 11.10 11.11 0.2M
2023-11-20 11.22 11.28 11.15 11.21 0.1M
2023-11-17 11.13 11.27 11.01 11.16 0.1M
2023-11-16 10.97 11.15 10.88 11.14 0.2M
2023-11-15 11.01 11.02 10.84 10.91 0.2M
2023-11-14 11.05 11.07 10.85 10.91 0.2M
2023-11-13 10.82 11.03 10.76 10.89 0.2M
2023-11-10 10.77 11.05 10.75 10.89 0.4M
2023-11-09 10.42 10.73 10.42 10.70 0.4M
2023-11-08 10.37 10.52 10.30 10.41 0.1M
2023-11-07 10.60 10.60 10.32 10.45 0.2M
2023-11-06 10.41 10.70 10.41 10.54 0.2M
2023-11-03 10.62 10.66 10.38 10.44 0.2M
2023-11-02 10.45 10.63 10.37 10.51 0.2M
2023-11-01 10.13 10.34 10.03 10.30 0.2M
2023-10-31 9.81 10.20 9.74 10.20 0.3M
2023-10-30 9.38 9.99 9.38 9.92 0.4M
2023-10-27 9.27 9.82 9.21 9.30 0.7M
2023-10-26 9.00 9.39 8.42 9.26 1.5M
2023-10-25 10.63 10.84 10.53 10.53 0.2M
2023-10-24 11.49 11.49 10.77 10.79 0.4M
2023-10-23 10.30 11.45 10.27 11.26 0.9M
2023-10-20 10.49 10.57 10.29 10.41 0.2M
2023-10-19 10.30 10.50 10.30 10.40 0.1M
2023-10-18 10.66 10.66 10.27 10.30 0.2M
2023-10-17 10.53 10.68 10.53 10.58 0.1M
2023-10-16 10.69 10.85 10.60 10.65 0.2M
2023-10-13 10.86 10.91 10.59 10.59 0.2M
2023-10-12 11.04 11.05 10.65 10.77 0.3M
2023-10-11 11.26 11.26 11.08 11.09 0.1M
2023-10-10 11.15 11.29 11.06 11.17 0.1M
2023-10-06 10.84 11.14 10.70 11.09 0.4M
2023-10-05 11.01 11.19 10.86 10.98 0.1M
2023-10-04 10.82 11.26 10.82 11.19 0.3M
2023-10-03 10.94 11.13 10.76 10.82 0.2M
2023-10-02 11.30 11.30 10.86 11.01 0.2M
2023-09-29 11.45 11.45 11.15 11.35 0.2M
2023-09-28 11.02 11.43 10.98 11.34 0.2M
2023-09-27 11.11 11.19 10.90 11.03 0.2M
2023-09-26 11.21 11.29 10.97 11.02 0.3M
2023-09-25 11.22 11.51 11.22 11.30 0.2M
2023-09-22 11.11 11.27 11.10 11.27 0.2M
2023-09-21 11.18 11.28 11.04 11.18 0.2M
2023-09-20 11.30 11.44 11.27 11.36 0.2M
2023-09-19 11.36 11.46 11.27 11.30 0.2M
2023-09-18 11.01 11.42 11.01 11.35 0.2M
2023-09-15 11.16 11.23 11.06 11.08 0.2M
2023-09-14 10.97 11.16 10.91 11.16 0.2M
2023-09-13 10.87 10.93 10.80 10.83 0.1M
2023-09-12 10.93 10.95 10.82 10.87 0.2M
2023-09-11 10.99 11.03 10.83 10.92 0.2M
2023-09-08 10.97 11.07 10.95 10.96 0.1M
2023-09-07 11.10 11.21 10.95 11.07 0.2M
2023-09-06 11.42 11.61 11.15 11.23 0.3M
2023-09-05 11.32 11.70 11.30 11.58 0.2M
2023-09-01 11.48 11.67 11.40 11.48 0.3M
2023-08-31 11.42 11.47 11.31 11.44 0.3M
2023-08-30 11.30 11.48 11.27 11.42 0.1M
2023-08-29 11.38 11.38 11.22 11.29 0.1M
2023-08-28 11.04 11.36 10.99 11.29 0.2M
2023-08-25 10.94 11.08 10.85 11.02 0.1M
2023-08-24 10.95 11.10 10.90 10.90 0.1M
2023-08-23 11.08 11.11 10.93 11.05 0.2M
2023-08-22 10.93 11.07 10.87 11.06 0.2M
2023-08-21 10.89 10.91 10.75 10.85 0.1M
2023-08-18 10.63 10.89 10.56 10.89 0.1M
2023-08-17 10.82 10.91 10.72 10.76 0.1M
2023-08-16 10.80 10.94 10.78 10.87 0.1M
2023-08-15 10.89 10.89 10.66 10.82 0.1M
2023-08-14 10.88 10.95 10.75 10.90 0.2M
2023-08-11 10.84 11.03 10.70 10.91 0.2M
2023-08-10 10.85 10.88 10.64 10.75 0.3M
2023-08-09 10.81 10.95 10.76 10.84 0.2M
2023-08-08 10.84 10.87 10.67 10.84 0.2M
2023-08-04 10.98 11.03 10.82 10.84 0.3M
2023-08-03 10.89 11.05 10.79 11.00 0.2M
2023-08-02 10.82 10.99 10.71 10.93 0.2M
2023-08-01 11.08 11.08 10.83 10.94 0.3M
2023-07-31 11.21 11.40 10.90 10.97 0.5M
2023-07-28 10.46 10.93 10.40 10.83 0.9M
2023-07-27 11.30 11.30 10.13 10.44 2.2M
2023-07-26 12.43 12.51 12.16 12.45 0.1M
2023-07-25 12.25 12.45 12.18 12.41 0.2M
2023-07-24 12.67 12.67 12.26 12.31 0.2M
2023-07-21 12.58 12.61 12.45 12.60 0.1M
2023-07-20 12.59 12.74 12.41 12.47 0.2M
2023-07-19 12.30 12.60 12.20 12.59 0.4M
2023-07-18 12.15 12.34 12.01 12.22 0.4M
2023-07-17 12.05 12.22 12.00 12.06 0.3M
2023-07-14 12.25 12.25 12.04 12.08 0.1M
2023-07-13 12.29 12.30 12.11 12.19 0.1M
2023-07-12 12.23 12.39 12.13 12.21 0.2M
2023-07-11 11.64 12.23 11.54 12.13 0.3M
2023-07-10 11.74 11.79 11.61 11.63 0.1M
2023-07-07 11.71 11.85 11.58 11.74 0.2M
2023-07-06 11.75 11.95 11.63 11.70 0.3M
2023-07-05 12.03 12.09 11.74 11.82 0.2M
2023-07-04 12.32 12.32 12.10 12.14 0.1M
2023-06-30 12.43 12.46 12.20 12.37 0.2M
2023-06-29 12.20 12.35 12.19 12.21 0.2M
2023-06-28 12.02 12.46 12.02 12.22 0.1M
2023-06-27 11.91 12.12 11.85 12.12 0.3M
2023-06-26 12.32 12.38 11.85 11.90 0.3M
2023-06-23 12.51 12.51 12.25 12.35 0.1M
2023-06-22 12.51 12.62 12.41 12.55 0.2M
2023-06-21 12.76 12.87 12.70 12.81 0.1M
2023-06-20 12.91 12.95 12.74 12.81 0.2M
2023-06-19 13.04 13.12 12.93 13.01 0.1M
2023-06-16 13.44 13.44 12.99 13.07 0.4M
2023-06-15 13.27 13.45 13.16 13.30 0.1M
2023-06-14 13.42 13.42 13.17 13.29 0.1M
2023-06-13 13.40 13.68 13.35 13.38 0.1M
2023-06-12 13.38 13.45 13.26 13.38 0.1M
2023-06-09 13.57 13.57 13.34 13.38 0.1M
2023-06-08 13.55 13.57 13.45 13.52 0.1M
2023-06-07 13.85 13.85 13.53 13.54 0.2M
2023-06-06 13.45 13.87 13.41 13.83 0.3M
2023-06-05 13.15 13.67 13.02 13.48 0.5M
2023-06-02 13.37 13.37 13.02 13.11 0.3M
2023-06-01 13.05 13.36 12.92 13.34 0.2M
2023-05-31 12.94 13.23 12.91 13.21 0.2M
2023-05-30 13.20 13.28 13.02 13.07 0.1M
2023-05-29 13.21 13.32 13.20 13.26 0.0M
2023-05-26 13.14 13.40 13.03 13.20 0.2M
2023-05-25 12.95 13.18 12.92 13.06 0.1M
2023-05-24 12.97 13.16 12.92 13.09 0.1M
2023-05-23 13.24 13.42 12.97 13.03 0.2M
2023-05-19 13.46 13.65 13.32 13.41 0.2M
2023-05-18 13.03 13.40 13.03 13.36 0.2M
2023-05-17 13.08 13.24 12.50 13.14 0.2M
2023-05-16 12.91 12.91 12.52 12.78 0.1M
2023-05-15 12.75 12.88 12.67 12.88 0.1M
2023-05-12 12.60 12.84 12.49 12.79 0.2M
2023-05-11 13.34 13.36 12.36 12.46 0.4M
2023-05-10 13.21 13.38 13.02 13.38 0.3M
2023-05-09 12.66 13.18 12.56 13.12 0.3M
2023-05-08 12.60 12.75 12.60 12.71 0.2M
2023-05-05 12.46 12.53 12.35 12.50 0.2M
2023-05-04 12.39 12.57 12.38 12.41 0.2M
2023-05-03 12.55 12.71 12.41 12.54 0.2M
2023-05-02 12.53 12.58 12.16 12.53 0.5M
2023-05-01 12.61 12.72 12.50 12.60 0.3M
2023-04-28 12.55 12.72 12.23 12.67 0.8M
2023-04-27 12.35 12.77 12.23 12.51 0.6M
2023-04-26 13.67 13.67 12.02 12.27 1.4M
2023-04-25 13.67 14.04 13.60 13.97 0.3M
2023-04-24 13.74 13.85 13.66 13.72 0.2M
2023-04-21 13.63 13.82 13.60 13.76 0.2M
2023-04-20 13.56 13.72 13.47 13.66 0.2M
2023-04-19 13.46 13.70 13.43 13.62 0.2M
2023-04-18 13.56 13.63 13.51 13.60 0.1M
2023-04-17 13.60 13.69 13.48 13.64 0.1M
2023-04-14 13.78 13.83 13.40 13.47 0.2M
2023-04-13 13.55 13.76 13.52 13.69 0.3M
2023-04-12 13.50 13.69 13.43 13.55 0.5M
2023-04-11 13.25 13.49 13.25 13.42 0.2M
2023-04-10 13.05 13.29 12.97 13.26 0.5M
2023-04-06 13.15 13.16 12.91 13.10 0.5M
2023-04-05 13.13 13.32 13.06 13.08 0.6M
2023-04-04 13.67 13.67 13.14 13.26 0.3M
2023-04-03 13.65 13.77 13.50 13.60 0.3M
2023-03-31 13.56 13.84 13.25 13.73 0.4M
2023-03-30 13.41 13.48 13.29 13.30 0.2M
2023-03-29 13.42 13.53 13.25 13.32 0.4M
2023-03-28 12.99 13.36 12.88 13.30 0.3M
2023-03-27 13.19 13.19 12.81 13.02 0.3M
2023-03-24 13.37 13.37 12.94 12.97 0.2M
2023-03-23 13.28 13.61 13.28 13.53 0.5M
2023-03-22 13.79 13.79 13.32 13.41 0.6M
2023-03-21 13.45 13.99 13.40 13.81 0.7M
2023-03-20 13.30 13.44 13.06 13.41 0.5M
2023-03-17 13.29 13.53 13.20 13.42 2.0M
2023-03-16 13.08 13.46 13.00 13.45 0.7M
2023-03-15 12.60 13.32 12.27 13.22 1.1M
2023-03-14 12.60 12.94 12.54 12.84 0.5M
2023-03-13 12.40 12.62 12.18 12.46 0.4M
2023-03-10 13.06 13.08 12.60 12.65 0.4M
2023-03-09 13.00 13.26 12.98 13.13 0.6M
2023-03-08 13.18 13.27 12.93 13.04 0.4M
2023-03-07 12.66 13.25 12.60 13.15 1.1M
2023-03-06 12.31 12.71 12.22 12.59 1.0M
2023-03-03 11.50 12.39 11.41 12.23 1.0M
2023-03-02 11.51 12.06 11.18 11.37 2.1M
2023-03-01 11.08 12.05 10.96 10.99 2.2M
2023-02-28 10.33 10.43 10.11 10.14 0.6M
2023-02-27 10.51 10.53 10.36 10.41 0.2M
2023-02-24 10.50 10.53 10.31 10.48 0.2M
2023-02-23 10.70 10.83 10.51 10.51 0.2M
2023-02-22 10.53 10.84 10.53 10.61 0.2M
2023-02-21 10.76 10.76 10.52 10.53 0.3M
2023-02-17 10.61 10.80 10.60 10.80 0.2M
2023-02-16 10.68 10.79 10.67 10.67 0.2M
2023-02-15 10.74 10.80 10.68 10.73 0.2M
2023-02-14 10.80 10.80 10.60 10.77 0.1M
2023-02-13 10.74 10.83 10.68 10.74 0.1M
2023-02-10 10.52 10.75 10.49 10.69 0.2M
2023-02-09 10.70 10.78 10.64 10.64 0.2M
2023-02-08 10.75 10.75 10.54 10.63 0.2M
2023-02-07 10.71 10.88 10.67 10.72 0.2M
2023-02-06 10.51 10.93 10.47 10.74 0.6M
2023-02-03 10.42 10.69 10.16 10.56 0.4M
2023-02-02 10.89 10.89 10.27 10.44 0.8M
2023-02-01 11.14 11.14 10.59 10.80 0.8M
2023-01-31 11.39 11.43 11.03 11.21 2.0M
2023-01-30 11.58 11.58 11.14 11.24 0.4M
2023-01-27 11.57 11.68 11.44 11.60 0.5M
2023-01-26 10.99 11.51 10.97 11.49 0.5M
2023-01-25 10.72 10.95 10.59 10.95 0.3M
2023-01-24 10.78 10.83 10.69 10.75 0.2M
2023-01-23 10.73 10.83 10.70 10.82 0.2M
2023-01-20 10.51 10.82 10.46 10.70 0.3M
2023-01-19 10.54 10.63 10.33 10.55 0.3M
2023-01-18 10.59 10.69 10.56 10.62 0.3M
2023-01-17 10.42 10.63 10.41 10.58 0.4M
2023-01-16 10.50 10.60 10.40 10.48 0.2M
2023-01-13 10.50 10.59 10.38 10.54 0.2M
2023-01-12 10.37 10.57 10.30 10.56 0.3M
2023-01-11 10.28 10.43 10.21 10.31 0.4M
2023-01-10 10.00 10.28 9.96 10.26 0.3M
2023-01-09 9.90 10.23 9.89 10.03 0.5M
2023-01-06 9.65 9.87 9.55 9.81 0.4M
2023-01-05 9.47 9.60 9.39 9.57 0.2M
2023-01-04 9.47 9.59 9.37 9.48 0.4M
2023-01-03 9.14 9.42 9.08 9.42 0.4M