Free Trial
→ $30 stock to buy before Starlink goes public (WATCH NOW!) (From Paradigm Press) (Ad)tc pixel Free ARE Stock Alerts

Aecon Group (ARE) Stock Chart & Stock Price History

Aecon Group logo
C$45.44 -0.13 (-0.29%)
As of 04:19 PM Eastern
Compare

Aecon Group Stock Price Performance

The Aecon Group (ARE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 138.16%, with a year-to-date return of 45.27%. In the past month, the stock has decreased 17.37%, reflecting recent market activity.

As of the latest close, Aecon Group traded at C$45.57 with a market cap of C$3.12 billion and volume of 288,851 shares. Five years ago, the stock traded at C$18.18, representing a 149.94% increase over that period. At the time, it had a market cap of C$1.10 billion and a volume of 149,699 shares.

Receive ARE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aecon Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.82%
1 Month
Performance
-17.37%
3 Month
Performance
+20.92%
Year-To-Date
Performance
+45.27%
1 Year
Performance
+138.16%
5 Year
Performance
+149.94%

ARE Stock Chart for Friday, June, 5, 2026

ARE Chart by TradingView

Aecon Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026C$45.57C$45.44
-0.29%		C$45.91C$44.30565,895 shsC$3.11 billion
06/04/2026C$44.58C$45.57
+2.22%		C$45.80C$44.03288,851 shsC$3.12 billion
06/03/2026C$45.06C$44.58
-1.07%		C$45.17C$44.06238,061 shsC$3.05 billion
06/02/2026C$44.65C$45.06
+0.92%		C$45.58C$44.30261,128 shsC$3.09 billion
06/01/2026C$45.07C$44.65
-0.93%		C$45.02C$43.77200,425 shsC$3.06 billion
05/29/2026C$45.19C$45.07
-0.27%		C$45.44C$44.40482,085 shsC$3.09 billion
05/28/2026C$46.25C$45.19
-2.29%		C$46.75C$44.74412,809 shsC$3.09 billion
05/27/2026C$46.40C$46.25
-0.32%		C$47.04C$46.04304,898 shsC$3.17 billion
05/26/2026C$45.48C$46.40
+2.02%		C$46.55C$44.99302,721 shsC$3.18 billion
05/25/2026C$45.26C$45.48
+0.49%		C$46.19C$45.27163,263 shsC$3.11 billion
05/22/2026C$45.31C$45.26
-0.11%		C$46.30C$45.13415,529 shsC$3.10 billion
05/21/2026C$46.49C$45.31
-2.54%		C$46.79C$44.71952,983 shsC$3.10 billion
05/20/2026C$48.29C$46.49
-3.73%		C$48.72C$46.43542,720 shsC$3.18 billion
05/19/2026C$50.73C$48.29
-4.81%		C$50.35C$48.09529,692 shsC$3.31 billion
05/18/2026C$50.73C$50.73C$50.75C$49.26569,927 shsC$3.47 billion
05/15/2026C$49.77C$50.73
+1.93%		C$50.75C$49.26569,927 shsC$3.47 billion
05/14/2026C$49.85C$49.77
-0.16%		C$51.14C$49.19556,859 shsC$3.41 billion
05/13/2026C$50.08C$49.85
-0.46%		C$51.57C$48.57406,050 shsC$3.41 billion
05/12/2026C$53.00C$50.08
-5.51%		C$53.11C$49.66881,015 shsC$3.43 billion
05/11/2026C$53.04C$53.00
-0.08%		C$53.67C$52.00405,079 shsC$3.63 billion
05/08/2026C$55.08C$53.04
-3.70%		C$55.66C$52.64597,132 shsC$3.63 billion
05/07/2026C$56.85C$55.08
-3.11%		C$57.72C$54.47776,530 shsC$3.77 billion
05/06/2026C$54.99C$56.85
+3.38%		C$56.98C$54.83667,605 shsC$3.89 billion
05/05/2026N/AC$54.99C$56.08C$53.53607,313 shsC$3.77 billion
Related Companies

This page (TSE:ARE) was last updated on 6/5/2026 by MarketBeat.com Staff.
From Our Partners
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel