Aecon Group Inc.
- High
- 56.85
- on 05/06/26
- Low
- 41.72
- on 09/01/26
- Average
- 47.1140
- 458K
- Net Chg
- 3.66
- +8.71%
108 daily bars · CAD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| We 09/09/26 | 45.69 | 342,948 |
| Tu 09/08/26 | 47.40 | 395,127 |
| Fr 09/04/26 | 45.06 | 304,450 |
| Th 09/03/26 | 43.65 | 339,917 |
| We 09/02/26 | 42.39 | 292,951 |
| Tu 09/01/26 | 41.72 | 446,384 |
| Mo 08/31/26 | 43.43 | 348,872 |
| Fr 08/28/26 | 43.61 | 339,463 |
| Th 08/27/26 | 45.53 | 425,849 |
| We 08/26/26 | 43.96 | 301,809 |
| Tu 08/25/26 | 42.96 | 252,421 |
| Mo 08/24/26 | 44.11 | 282,954 |
| Fr 08/21/26 | 44.29 | 512,500 |
| Th 08/20/26 | 44.95 | 304,800 |
| We 08/19/26 | 45.99 | 427,700 |
| Tu 08/18/26 | 47.23 | 403,600 |
| Mo 08/17/26 | 47.30 | 274,800 |
| Fr 08/14/26 | 46.45 | 216,100 |
| Th 08/13/26 | 46.49 | 369,300 |
| We 08/12/26 | 44.77 | 272,500 |
| Tu 08/11/26 | 45.40 | 260,800 |
| Mo 08/10/26 | 45.13 | 310,600 |
| Date | Last Price | Volume |
|---|
| Fr 08/07/26 | 46.64 | 464,500 |
| Th 08/06/26 | 47.64 | 281,400 |
| We 08/05/26 | 47.99 | 362,100 |
| Tu 08/04/26 | 49.25 | 868,800 |
| Fr 07/31/26 | 45.23 | 2,486,700 |
| Th 07/30/26 | 44.78 | 819,800 |
| We 07/29/26 | 44.41 | 699,800 |
| Tu 07/28/26 | 48.86 | 545,800 |
| Mo 07/27/26 | 50.29 | 366,300 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 49.83 | 384,800 |
| Mo 07/06/26 | 52.18 | 549,100 |
| Fr 07/03/26 | 51.51 | 282,100 |
| Th 07/02/26 | 49.51 | 1,256,900 |
| Tu 06/30/26 | 45.52 | 353,600 |
| Mo 06/29/26 | 44.61 | 417,500 |
| Fr 06/26/26 | 44.06 | 466,900 |
| Th 06/25/26 | 43.76 | 205,100 |
| We 06/24/26 | 44.09 |
| Date | Last Price | Volume |
|---|
| Th 06/04/26 | 45.57 | 288,900 |
| We 06/03/26 | 44.58 | 238,100 |
| Tu 06/02/26 | 45.06 | 261,100 |
| Mo 06/01/26 | 44.65 | 200,400 |
| Fr 05/29/26 | 45.07 | 482,100 |
| Th 05/28/26 | 45.19 | 412,800 |
| We 05/27/26 | 46.25 | 304,900 |
| Tu 05/26/26 | 46.40 | 302,700 |
| Mo 05/25/26 | 45.48 | 163,300 |
| Date | Last Price | Volume |
|---|
| Mo 05/04/26 | 54.47 | 773,800 |
| Fr 05/01/26 | 51.76 | 398,400 |
| Th 04/30/26 | 49.96 | 776,300 |
| We 04/29/26 | 49.97 | 1,032,900 |
| Tu 04/28/26 | 48.10 | 587,800 |
| Mo 04/27/26 | 49.13 | 946,900 |
| Fr 04/24/26 | 47.55 | 389,600 |
| Th 04/23/26 | 47.51 | 356,600 |
| We 04/22/26 | 46.47 |