Aecon Group (OP: AEGXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 10.82 | 10.82 | 10.82 | 10.82 | 42,600 | +0.55(+5.38%) |
| May 20, 2009 | 10.27 | 10.27 | 10.27 | 65,000 | +0.28(+2.82%) | |
| May 19, 2009 | 9.986 | 9.986 | 9.986 | 9.986 | 100 | +0.78(+8.47%) |
| May 13, 2009 | 9.207 | 9.207 | 9.207 | 0 | -1.09(-10.60%) | |
| May 08, 2009 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | -0.43(-3.98%) |
| May 07, 2009 | 10.73 | 10.73 | 10.73 | 10.73 | 100 | +0.16(+1.55%) |
| May 04, 2009 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | +0.66(+6.62%) |
| May 01, 2009 | 9.905 | 9.905 | 9.905 | 9.905 | 100 | +0.19(+2.00%) |
| Apr 30, 2009 | 9.711 | 9.711 | 9.711 | 9.711 | 1,000 | -0.23(-2.34%) |
| Apr 20, 2009 | 9.944 | 9.944 | 9.944 | 0 | +0.06(+0.60%) | |
| Apr 17, 2009 | 9.884 | 9.884 | 9.884 | 9.884 | 1,000 | -0.16(-1.60%) |
| Apr 16, 2009 | 10.04 | 10.04 | 10.04 | 10.04 | 100 | -0.18(-1.75%) |
| Apr 15, 2009 | 9.973 | 10.22 | 9.971 | 10.22 | 1,800 | +0.41(+4.22%) |
| Apr 14, 2009 | 9.809 | 9.809 | 9.809 | 9.809 | 100 | +0.22(+2.33%) |
| Apr 13, 2009 | 9.244 | 9.586 | 9.244 | 9.586 | 200 | +0.43(+4.67%) |
| Apr 09, 2009 | 9.159 | 9.159 | 9.159 | 9.159 | 100 | +0.12(+1.38%) |
| Apr 08, 2009 | 9.034 | 9.034 | 9.034 | 9.034 | 700 | +0.62(+7.37%) |
| Apr 06, 2009 | 8.414 | 8.414 | 8.414 | 0 | +0.48(+6.06%) | |
| Apr 02, 2009 | 7.934 | 7.934 | 7.934 | 7.934 | 44,200 | +0.14(+1.81%) |
| Mar 31, 2009 | 7.792 | 7.792 | 7.792 | 0 | +0.22(+2.87%) | |
| Mar 26, 2009 | 7.575 | 7.575 | 7.575 | 7.575 | 0 | +0.14(+1.84%) |
| Mar 24, 2009 | 7.438 | 7.438 | 7.438 | 7.438 | 0 | -0.05(-0.68%) |
| Mar 20, 2009 | 7.489 | 7.489 | 7.489 | 7.489 | 0 | +0.78(+11.61%) |
| Mar 16, 2009 | 6.710 | 6.710 | 6.710 | 6.710 | 0 | +0.05(+0.68%) |
| Mar 12, 2009 | 6.923 | 6.665 | 6.665 | 6.665 | 0 | +0.00(+0.00%) |
| Mar 11, 2009 | 6.665 | 6.665 | 6.665 | 6.665 | 500 | +0.18(+2.79%) |
| Mar 09, 2009 | 6.484 | 6.484 | 6.484 | 0 | +0.00(+0.00%) | |
| Mar 06, 2009 | 6.469 | 6.484 | 6.469 | 6.484 | 1,500 | -0.44(-6.36%) |
| Mar 05, 2009 | 6.923 | 6.923 | 6.923 | 6.923 | 200 | -0.04(-0.54%) |
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.
