Aecon Group (OP: AEGXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 11.19 | 11.19 | 11.19 | 200 | -0.06(-0.51%) | |
| May 23, 2017 | 11.25 | 11.25 | 11.25 | 420 | +0.00(+0.00%) | |
| May 17, 2017 | 11.25 | 11.25 | 11.25 | 0 | -0.39(-3.37%) | |
| May 16, 2017 | 11.64 | 11.64 | 11.64 | 11.64 | 5,050 | +0.03(+0.28%) |
| May 15, 2017 | 11.57 | 11.61 | 11.57 | 11.61 | 5,951 | -0.14(-1.19%) |
| May 11, 2017 | 11.75 | 11.75 | 11.75 | 0 | +0.30(+2.58%) | |
| May 10, 2017 | 11.57 | 11.59 | 11.43 | 11.45 | 36,400 | -0.37(-3.12%) |
| May 09, 2017 | 11.96 | 12.00 | 11.82 | 11.82 | 10,200 | +0.10(+0.88%) |
| May 05, 2017 | 11.72 | 11.72 | 11.72 | 0 | +0.17(+1.48%) | |
| May 04, 2017 | 11.57 | 11.57 | 11.54 | 11.55 | 10,000 | -0.10(-0.87%) |
| May 03, 2017 | 11.66 | 11.67 | 11.65 | 11.65 | 1,100 | +0.01(+0.09%) |
| May 02, 2017 | 11.52 | 11.64 | 11.51 | 11.64 | 8,600 | -0.08(-0.67%) |
| May 01, 2017 | 11.82 | 11.82 | 11.72 | 11.72 | 10,260 | -0.08(-0.70%) |
| Apr 28, 2017 | 11.96 | 11.96 | 11.80 | 11.80 | 25,600 | -0.20(-1.65%) |
| Apr 26, 2017 | 12.00 | 12.00 | 12.00 | 1,200 | +0.02(+0.17%) | |
| Apr 25, 2017 | 11.87 | 12.03 | 11.87 | 11.98 | 34,742 | -0.13(-1.07%) |
| Apr 24, 2017 | 12.11 | 12.11 | 12.11 | 12.11 | 300 | +0.00(+0.00%) |
| Apr 21, 2017 | 12.07 | 12.11 | 12.07 | 12.11 | 2,572 | +0.04(+0.31%) |
| Apr 20, 2017 | 12.29 | 12.29 | 12.04 | 12.07 | 40,100 | -0.32(-2.56%) |
| Apr 18, 2017 | 12.39 | 12.39 | 12.39 | 0 | -0.31(-2.42%) | |
| Apr 17, 2017 | 12.70 | 12.70 | 12.70 | 12.70 | 1,000 | -0.08(-0.65%) |
| Apr 07, 2017 | 12.78 | 12.78 | 12.78 | 0 | -0.11(-0.85%) | |
| Apr 06, 2017 | 12.73 | 12.89 | 12.73 | 12.89 | 10,900 | +0.09(+0.68%) |
| Apr 05, 2017 | 12.79 | 12.81 | 12.79 | 12.80 | 47,785 | -0.03(-0.21%) |
| Apr 04, 2017 | 12.68 | 12.83 | 12.65 | 12.83 | 17,958 | +0.02(+0.16%) |
| Apr 03, 2017 | 12.81 | 12.81 | 12.81 | 12.81 | 400 | -0.11(-0.88%) |
| Mar 30, 2017 | 12.92 | 12.92 | 12.92 | 0 | -0.01(-0.06%) | |
| Mar 29, 2017 | 12.94 | 12.95 | 12.93 | 12.93 | 11,360 | -0.06(-0.46%) |
| Mar 28, 2017 | 12.82 | 13.01 | 12.82 | 12.99 | 30,600 | +0.21(+1.64%) |
| Mar 27, 2017 | 12.64 | 12.78 | 12.64 | 12.78 | 8,100 | +0.20(+1.59%) |
| Mar 23, 2017 | 12.58 | 12.58 | 12.58 | 900 | -0.29(-2.25%) | |
| Mar 17, 2017 | 12.87 | 12.87 | 12.87 | 20 | +0.09(+0.70%) | |
| Mar 15, 2017 | 12.78 | 12.78 | 12.78 | 0 | +0.30(+2.42%) | |
| Mar 14, 2017 | 12.46 | 12.48 | 12.45 | 12.48 | 3,000 | +0.02(+0.12%) |
| Mar 13, 2017 | 12.46 | 12.47 | 12.46 | 12.46 | 3,695 | -0.00(-0.00%) |
| Mar 10, 2017 | 12.64 | 12.64 | 12.44 | 12.46 | 9,350 | +0.04(+0.33%) |
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.
