Aecon Group (OP: AEGXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
