Aecon Group (OP: AEGXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 12.37 | 12.37 | 12.27 | 12.27 | 1,600 | -0.05(-0.41%) |
| May 21, 2024 | 12.50 | 12.50 | 12.32 | 12.32 | 1,480 | +0.07(+0.57%) |
| May 20, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 152 | -0.17(-1.34%) |
| May 15, 2024 | 12.42 | 0 | -0.14(-1.14%) | |||
| May 14, 2024 | 12.55 | 12.56 | 12.55 | 12.56 | 2,000 | -0.02(-0.16%) |
| May 13, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 486 | +0.08(+0.64%) |
| May 10, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 2,600 | +0.00(+0.00%) |
| May 09, 2024 | 12.53 | 12.58 | 12.50 | 12.50 | 1,755 | +0.19(+1.54%) |
| May 08, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 100 | -0.06(-0.49%) |
| May 06, 2024 | 12.37 | 0 | +0.02(+0.14%) | |||
| May 03, 2024 | 12.34 | 12.35 | 12.34 | 12.35 | 1,245 | +0.08(+0.68%) |
| May 02, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 100 | +0.21(+1.74%) |
| May 01, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 140 | -0.33(-2.66%) |
| Apr 26, 2024 | 12.39 | 45 | -0.28(-2.19%) | |||
| Apr 25, 2024 | 12.06 | 12.67 | 12.06 | 12.67 | 835 | +0.32(+2.57%) |
| Apr 24, 2024 | 12.38 | 12.38 | 12.32 | 12.35 | 8,531 | +0.08(+0.65%) |
| Apr 23, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 115 | -0.02(-0.16%) |
| Apr 18, 2024 | 12.29 | 0 | +0.25(+2.08%) | |||
| Apr 16, 2024 | 12.04 | 0 | -0.43(-3.45%) | |||
| Apr 12, 2024 | 12.47 | 484 | +0.10(+0.81%) | |||
| Apr 10, 2024 | 12.37 | 14 | -0.10(-0.79%) | |||
| Apr 09, 2024 | 12.45 | 12.48 | 12.45 | 12.47 | 1,200 | +0.04(+0.32%) |
| Apr 08, 2024 | 12.43 | 12.43 | 12.40 | 12.43 | 2,820 | -0.46(-3.58%) |
| Apr 04, 2024 | 12.89 | 0 | +0.08(+0.61%) | |||
| Apr 03, 2024 | 12.68 | 12.81 | 12.68 | 12.81 | 3,949 | +0.51(+4.16%) |
| Mar 26, 2024 | 12.30 | 0 | +0.00(+0.00%) | |||
| Mar 25, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 475 | +0.05(+0.41%) |
| Mar 20, 2024 | 12.25 | 0 | +0.06(+0.49%) | |||
| Mar 18, 2024 | 12.19 | 0 | +0.02(+0.16%) | |||
| Mar 14, 2024 | 12.17 | 2 | -0.11(-0.90%) | |||
| Mar 12, 2024 | 12.28 | 2 | -0.08(-0.65%) | |||
| Mar 11, 2024 | 12.42 | 12.46 | 12.36 | 12.36 | 3,049 | -0.33(-2.60%) |
| Mar 08, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 206 | +0.04(+0.30%) |
| Mar 07, 2024 | 12.45 | 12.76 | 12.05 | 12.65 | 54,457 | +0.62(+5.17%) |
| Mar 06, 2024 | 10.91 | 12.06 | 10.91 | 12.03 | 66,600 | +1.31(+12.22%) |
| Mar 05, 2024 | 10.71 | 10.83 | 10.59 | 10.72 | 17,599 | -0.15(-1.38%) |
| Mar 04, 2024 | 10.79 | 10.92 | 10.76 | 10.87 | 63,246 | +0.07(+0.65%) |
| Mar 01, 2024 | 10.74 | 10.80 | 10.68 | 10.80 | 24,100 | +0.39(+3.70%) |
| Feb 29, 2024 | 10.39 | 10.41 | 10.39 | 10.41 | 9,666 | -0.03(-0.24%) |
| Feb 28, 2024 | 10.48 | 10.61 | 10.39 | 10.44 | 52,150 | -0.07(-0.67%) |
| Feb 27, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 7,000 | +0.14(+1.35%) |
| Feb 26, 2024 | 10.28 | 10.37 | 10.28 | 10.37 | 9,250 | +0.05(+0.48%) |
| Feb 23, 2024 | 10.45 | 10.45 | 10.20 | 10.32 | 20,200 | -0.11(-1.07%) |
| Feb 22, 2024 | 10.29 | 10.44 | 10.28 | 10.43 | 33,639 | +0.27(+2.66%) |
| Feb 20, 2024 | 10.16 | 60 | -0.23(-2.23%) | |||
| Feb 15, 2024 | 10.39 | 0 | -0.12(-1.11%) | |||
| Feb 13, 2024 | 10.51 | 0 | -0.25(-2.32%) | |||
| Feb 12, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 150 | -0.06(-0.55%) |
| Feb 08, 2024 | 10.82 | 0 | -0.03(-0.29%) | |||
| Feb 07, 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 3,100 | +0.19(+1.80%) |
| Feb 05, 2024 | 10.66 | 46 | +0.31(+2.99%) | |||
| Jan 31, 2024 | 10.35 | 0 | -0.08(-0.78%) | |||
| Jan 30, 2024 | 10.37 | 10.43 | 10.37 | 10.43 | 1,360 | +0.09(+0.83%) |
| Jan 29, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 400 | +0.26(+2.53%) |
| Jan 26, 2024 | 10.20 | 10.20 | 10.09 | 10.09 | 2,446 | -0.10(-0.98%) |
| Jan 25, 2024 | 10.22 | 10.22 | 10.19 | 10.19 | 2,138 | -0.10(-0.99%) |
| Jan 23, 2024 | 10.29 | 7,658 | -0.09(-0.85%) | |||
| Jan 22, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 215 | +0.00(+0.00%) |
| Jan 19, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 500 | +0.06(+0.58%) |
| Jan 18, 2024 | 10.24 | 10.32 | 10.24 | 10.32 | 600 | +0.22(+2.18%) |
| Jan 17, 2024 | 10.12 | 10.20 | 10.10 | 10.10 | 700 | -0.31(-2.98%) |
| Jan 12, 2024 | 10.41 | 79 | +0.09(+0.87%) | |||
| Jan 11, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 100 | +0.07(+0.68%) |
| Jan 09, 2024 | 10.25 | 6 | -0.02(-0.19%) | |||
| Jan 08, 2024 | 10.34 | 10.34 | 10.27 | 10.27 | 527 | +0.15(+1.48%) |
| Jan 05, 2024 | 10.13 | 10.13 | 10.12 | 10.12 | 8,295 | +0.01(+0.06%) |
| Jan 04, 2024 | 10.04 | 10.11 | 10.04 | 10.11 | 7,688 | +0.35(+3.63%) |
| Jan 02, 2024 | 9.760 | 17,012 | -0.06(-0.61%) | |||
| Dec 29, 2023 | 9.760 | 9.820 | 9.748 | 9.820 | 27,721 | +0.73(+8.03%) |
| Dec 27, 2023 | 9.090 | 3,412 | +0.08(+0.89%) | |||
| Dec 22, 2023 | 9.010 | 6 | -0.10(-1.10%) | |||
| Dec 20, 2023 | 9.110 | 200 | +0.01(+0.07%) | |||
| Dec 19, 2023 | 9.040 | 9.104 | 9.040 | 9.104 | 701 | +0.17(+1.94%) |
| Dec 18, 2023 | 9.000 | 9.010 | 8.930 | 8.930 | 915 | -0.02(-0.22%) |
| Dec 15, 2023 | 8.950 | 8.950 | 8.950 | 8.950 | 1,000 | -0.13(-1.43%) |
| Dec 14, 2023 | 9.080 | 9.080 | 8.960 | 9.080 | 482 | +0.29(+3.30%) |
| Dec 13, 2023 | 8.790 | 8.790 | 8.790 | 8.790 | 607 | +0.17(+1.97%) |
| Dec 11, 2023 | 8.620 | 0 | -0.12(-1.37%) | |||
| Dec 08, 2023 | 8.740 | 8.740 | 8.740 | 8.740 | 100 | +0.09(+1.04%) |
| Dec 07, 2023 | 8.650 | 8.650 | 8.650 | 8.650 | 2,521 | -0.16(-1.82%) |
| Dec 06, 2023 | 8.810 | 8.810 | 8.810 | 8.810 | 800 | +0.18(+2.09%) |
| Dec 05, 2023 | 8.630 | 8.630 | 8.630 | 8.630 | 100 | +0.01(+0.12%) |
| Dec 04, 2023 | 8.569 | 8.640 | 8.569 | 8.620 | 3,434 | -0.05(-0.58%) |
| Dec 01, 2023 | 8.670 | 8.695 | 8.670 | 8.670 | 3,501 | +0.15(+1.76%) |
| Nov 30, 2023 | 8.520 | 8.520 | 8.520 | 8.520 | 1,481 | +0.17(+2.04%) |
| Nov 29, 2023 | 8.340 | 8.350 | 8.340 | 8.350 | 4,624 | +0.20(+2.45%) |
| Nov 21, 2023 | 8.150 | 42 | +0.01(+0.12%) | |||
| Nov 17, 2023 | 8.140 | 6,771 | +0.05(+0.62%) | |||
| Nov 16, 2023 | 8.090 | 8.090 | 8.090 | 8.090 | 3,785 | +0.12(+1.51%) |
| Nov 15, 2023 | 7.970 | 7.970 | 7.970 | 7.970 | 6,859 | +0.19(+2.44%) |
| Nov 13, 2023 | 7.780 | 6 | -0.12(-1.52%) | |||
| Nov 10, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 890 | +0.32(+4.15%) |
| Nov 07, 2023 | 7.585 | 7,000 | -0.21(-2.63%) | |||
| Nov 06, 2023 | 7.790 | 7.790 | 7.790 | 7.790 | 7,214 | +0.17(+2.23%) |
| Nov 02, 2023 | 7.620 | 1,806 | +0.27(+3.67%) | |||
| Nov 01, 2023 | 7.350 | 7.350 | 7.350 | 7.350 | 7,435 | +0.39(+5.57%) |
| Oct 27, 2023 | 6.962 | 1,862 | +0.28(+4.22%) | |||
| Oct 26, 2023 | 6.600 | 6.680 | 6.470 | 6.680 | 3,002 | -1.27(-15.97%) |
| Oct 24, 2023 | 7.950 | 2,378 | +0.42(+5.58%) | |||
| Oct 20, 2023 | 7.530 | 4,778 | -0.02(-0.26%) | |||
| Oct 18, 2023 | 7.550 | 8,040 | -0.40(-5.03%) | |||
| Oct 16, 2023 | 7.950 | 2,446 | -0.22(-2.72%) | |||
| Oct 11, 2023 | 8.172 | 60 | +0.10(+1.20%) | |||
| Oct 09, 2023 | 8.075 | 91 | +0.22(+2.78%) | |||
| Oct 06, 2023 | 7.857 | 7.857 | 7.857 | 7.857 | 100 | -0.16(-2.04%) |
| Oct 02, 2023 | 8.020 | 2,329 | -0.09(-1.11%) | |||
| Sep 27, 2023 | 8.110 | 2,826 | -0.35(-4.11%) | |||
| Sep 25, 2023 | 8.458 | 535 | +0.02(+0.21%) | |||
| Aug 31, 2023 | 8.440 | 580 | +0.01(+0.12%) | |||
| Aug 30, 2023 | 8.430 | 8.430 | 8.430 | 8.430 | 100 | +0.15(+1.79%) |
| Aug 29, 2023 | 8.282 | 8.282 | 8.282 | 8.282 | 1,013 | +0.17(+2.12%) |
| Aug 25, 2023 | 8.110 | 0 | +0.09(+1.12%) | |||
| Aug 21, 2023 | 8.020 | 0 | +0.07(+0.88%) | |||
| Aug 17, 2023 | 7.950 | 0 | -0.09(-1.12%) | |||
| Aug 16, 2023 | 8.040 | 8.070 | 8.040 | 8.040 | 9,750 | +0.10(+1.23%) |
| Aug 15, 2023 | 7.942 | 7.942 | 7.942 | 7.942 | 3,738 | -0.14(-1.71%) |
| Aug 14, 2023 | 7.670 | 8.080 | 7.670 | 8.080 | 7,592 | +0.09(+1.13%) |
| Aug 11, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 100 | -0.01(-0.12%) |
| Aug 10, 2023 | 8.010 | 8.010 | 8.000 | 8.000 | 510 | -0.03(-0.37%) |
| Aug 08, 2023 | 8.030 | 0 | -0.11(-1.35%) | |||
| Aug 02, 2023 | 8.140 | 0 | -0.44(-5.13%) | |||
| Jul 31, 2023 | 8.580 | 0 | +0.46(+5.67%) | |||
| Jul 28, 2023 | 8.120 | 8.120 | 8.120 | 8.120 | 200 | +0.04(+0.50%) |
| Jul 27, 2023 | 8.320 | 8.320 | 8.070 | 8.080 | 1,155 | -1.33(-14.13%) |
| Jul 26, 2023 | 9.410 | 9.410 | 9.410 | 9.410 | 110 | +0.03(+0.32%) |
| Jul 25, 2023 | 9.380 | 9.380 | 9.380 | 9.380 | 100 | -0.03(-0.32%) |
| Jul 24, 2023 | 9.410 | 9.410 | 9.410 | 9.410 | 100 | +0.23(+2.51%) |
| Jul 18, 2023 | 9.180 | 0 | -0.01(-0.11%) | |||
| Jul 17, 2023 | 9.190 | 9.190 | 9.190 | 9.190 | 300 | -0.00(-0.02%) |
| Jul 14, 2023 | 9.150 | 9.192 | 9.150 | 9.192 | 300 | -0.02(-0.20%) |
| Jul 11, 2023 | 9.210 | 0 | +0.41(+4.71%) | |||
| Jul 06, 2023 | 8.796 | 0 | -0.13(-1.50%) | |||
| Jul 05, 2023 | 9.042 | 9.042 | 8.930 | 8.930 | 1,200 | -0.07(-0.78%) |
| Jun 27, 2023 | 9.000 | 0 | -0.52(-5.46%) | |||
| Jun 22, 2023 | 9.520 | 50 | -0.24(-2.46%) | |||
| Jun 21, 2023 | 9.750 | 9.760 | 9.750 | 9.760 | 1,470 | -0.19(-1.91%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
