Aecon Group (OP: AEGXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2023 | 9.600 | 0 | -0.01(-0.10%) | |||
| May 24, 2023 | 9.610 | 0 | +0.28(+3.00%) | |||
| May 11, 2023 | 9.330 | 0 | -0.52(-5.28%) | |||
| May 10, 2023 | 9.850 | 9.850 | 9.850 | 9.850 | 84,802 | +0.43(+4.53%) |
| May 09, 2023 | 9.430 | 9.430 | 9.423 | 9.423 | 371 | +0.12(+1.32%) |
| May 05, 2023 | 9.300 | 0 | +0.09(+0.98%) | |||
| May 03, 2023 | 9.210 | 0 | +0.25(+2.79%) | |||
| May 02, 2023 | 8.988 | 9.012 | 8.960 | 8.960 | 6,800 | -0.36(-3.86%) |
| Apr 28, 2023 | 9.320 | 0 | +0.31(+3.44%) | |||
| Apr 26, 2023 | 9.010 | 0 | -1.17(-11.49%) | |||
| Apr 24, 2023 | 10.18 | 0 | +0.14(+1.43%) | |||
| Apr 14, 2023 | 10.04 | 0 | -0.14(-1.41%) | |||
| Apr 13, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 4,000 | +0.15(+1.50%) |
| Apr 12, 2023 | 10.02 | 10.03 | 10.02 | 10.03 | 6,600 | +0.32(+3.31%) |
| Apr 06, 2023 | 9.709 | 0 | -0.43(-4.25%) | |||
| Apr 03, 2023 | 10.14 | 6 | +0.32(+3.26%) | |||
| Mar 28, 2023 | 9.820 | 15 | +0.69(+7.56%) | |||
| Mar 27, 2023 | 9.130 | 9.130 | 9.130 | 9.130 | 562 | -0.38(-3.98%) |
| Mar 24, 2023 | 9.640 | 9.640 | 9.508 | 9.508 | 553 | -0.31(-3.18%) |
| Mar 23, 2023 | 9.820 | 9.820 | 9.820 | 9.820 | 100 | -0.19(-1.90%) |
| Mar 22, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 110 | -0.16(-1.57%) |
| Mar 21, 2023 | 9.827 | 10.17 | 9.750 | 10.17 | 1,610 | +0.50(+5.17%) |
| Mar 17, 2023 | 9.670 | 0 | +0.11(+1.15%) | |||
| Mar 16, 2023 | 9.640 | 9.640 | 9.560 | 9.560 | 531 | +0.16(+1.70%) |
| Mar 14, 2023 | 9.400 | 5 | +0.01(+0.11%) | |||
| Mar 08, 2023 | 9.390 | 0 | -0.15(-1.57%) | |||
| Mar 07, 2023 | 9.540 | 9.540 | 9.540 | 9.540 | 200 | +0.27(+2.91%) |
| Mar 06, 2023 | 9.270 | 9.270 | 9.270 | 9.270 | 100 | +0.79(+9.38%) |
| Mar 02, 2023 | 8.475 | 80 | +0.40(+4.95%) |
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.
