Free Trial

Aecon Group (ARE) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free ARE Stock Alerts
C$17.11
+0.40 (+2.39%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Aecon Group Stock Price Performance

5 Day
Performance
-1.94%
1 Month
Performance
+2.70%
3 Month
Performance
+21.53%
6 Month
Performance
+58.69%
Year-To-Date
Performance
+27.85%
1 Year
Performance
+19.61%
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

Ad DTI
What is the 72-Hour Profit Surge?
One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…
Click here now to get all the details.

ARE Stock Chart for Thursday, April, 25, 2024

ARE Chart by TradingView

Aecon Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024C$16.90C$16.71
-1.12%		C$17.07C$16.69264,676 shsC$1.04 billion
04/23/2024C$16.84C$16.90
+0.36%		C$17.01C$16.77184,077 shsC$1.05 billion
04/22/2024C$17.04C$16.84
-1.17%		C$17.06C$16.79192,388 shsC$1.05 billion
04/19/2024C$17.03C$17.04
+0.06%		C$17.25C$16.89248,674 shsC$1.06 billion
04/18/2024C$16.61C$17.03
+2.53%		C$17.05C$16.67221,619 shsC$1.06 billion
04/17/2024C$16.57C$16.61
+0.24%		C$16.76C$16.50174,914 shsC$1.03 billion
04/16/2024C$16.65C$16.57
-0.48%		C$16.71C$16.40146,278 shsC$1.03 billion
04/15/2024C$17.19C$16.65
-3.14%		C$17.37C$16.52256,457 shsC$1.04 billion
04/12/2024C$17.24C$17.19
-0.29%		C$17.32C$17.07246,122 shsC$1.07 billion
04/11/2024C$16.91C$17.24
+1.95%		C$17.31C$16.96212,986 shsC$1.07 billion
04/10/2024C$16.98C$16.91
-0.41%		C$17.08C$16.78154,548 shsC$1.05 billion
04/09/2024C$17.04C$16.98
-0.35%		C$17.08C$16.78191,394 shsC$1.06 billion
04/08/2024C$16.97C$17.04
+0.41%		C$17.06C$16.84230,514 shsC$1.06 billion
04/05/2024C$16.81C$16.97
+0.95%		C$17.11C$16.66262,255 shsC$1.06 billion
04/04/2024C$17.35C$16.81
-3.11%		C$17.40C$16.78532,692 shsC$1.05 billion
04/03/2024C$17.17C$17.35
+1.05%		C$17.40C$17.04563,101 shsC$1.08 billion
04/02/2024C$17.06C$17.17
+0.64%		C$17.20C$16.87321,054 shsC$1.07 billion
04/01/2024C$17.01C$17.06
+0.29%		C$17.18C$16.95232,590 shsC$1.06 billion
03/29/2024C$17.01C$17.01C$17.14C$16.87454,148 shsC$1.06 billion
03/28/2024C$16.94C$17.01
+0.41%		C$17.14C$16.87454,148 shsC$1.06 billion
03/27/2024C$16.67C$16.94
+1.62%		C$16.98C$16.63244,071 shsC$1.05 billion
03/26/2024C$16.27C$16.67
+2.46%		C$16.75C$16.33258,084 shsC$1.04 billion
03/25/2024C$16.32C$16.27
-0.31%		C$16.45C$16.22201,954 shsC$1.01 billion
03/22/2024C$16.33C$16.32
-0.06%		C$16.41C$16.20207,232 shsC$1.02 billion
03/21/2024C$16.49C$16.33
-0.97%		C$16.49C$16.30188,152 shsC$1.02 billion
03/20/2024C$16.44C$16.49
+0.30%		C$16.58C$16.40193,685 shsC$1.03 billion
03/19/2024C$16.44C$16.44C$16.52C$16.29174,724 shsC$1.02 billion
03/18/2024C$16.41C$16.44
+0.18%		C$16.63C$16.28217,936 shsC$1.02 billion
03/15/2024C$16.41C$16.41C$16.50C$16.24326,504 shsC$1.01 billion
03/14/2024C$16.14C$16.41
+1.67%		C$16.56C$16.21408,401 shsC$1.01 billion
03/13/2024C$16.54C$16.14
-2.42%		C$16.63C$16.05419,506 shsC$997.13 million
03/12/2024C$16.67C$16.54
-0.78%		C$16.80C$16.53342,396 shsC$1.02 billion
03/11/2024C$17.03C$16.67
-2.11%		C$16.87C$16.53295,063 shsC$1.03 billion
03/08/2024C$17.03C$17.03C$17.29C$16.92552,667 shsC$1.05 billion
03/07/2024C$16.25C$17.03
+4.80%		C$17.27C$16.211.62 million shsC$1.05 billion
03/06/2024C$14.53C$16.25
+11.84%		C$16.33C$14.502.03 million shsC$1.00 billion
03/05/2024C$14.72C$14.53
-1.29%		C$14.70C$14.31372,866 shsC$897.66 million
03/04/2024C$14.59C$14.72
+0.89%		C$14.85C$14.45329,476 shsC$909.40 million
03/01/2024C$14.23C$14.59
+2.53%		C$14.67C$14.22313,551 shsC$901.37 million
02/29/2024C$14.18C$14.23
+0.35%		C$14.28C$13.99204,043 shsC$879.13 million
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)

Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.

>> You can grab your FREE, laminated copies right here <<
02/28/2024C$14.22C$14.18
-0.28%		C$14.42C$14.04212,511 shsC$876.04 million
02/27/2024C$13.97C$14.22
+1.79%		C$14.25C$13.94142,920 shsC$878.51 million
02/26/2024C$13.83C$13.97
+1.01%		C$14.03C$13.79133,739 shsC$863.07 million
02/23/2024C$14.05C$13.83
-1.57%		C$14.09C$13.73193,438 shsC$854.42 million
02/22/2024C$13.81C$14.05
+1.74%		C$14.11C$13.85143,044 shsC$868.01 million
02/21/2024C$13.82C$13.81
-0.07%		C$13.83C$13.65118,847 shsC$853.18 million
02/20/2024C$13.83C$13.82
-0.07%		C$13.90C$13.69307,970 shsC$853.80 million
02/19/2024C$13.83C$13.83C$14.13C$13.81182,170 shsC$854.42 million
02/16/2024C$14.04C$13.83
-1.50%		C$14.13C$13.81181,459 shsC$854.42 million
02/15/2024C$14.07C$14.04
-0.21%		C$14.08C$13.95168,797 shsC$867.39 million
02/14/2024C$13.93C$14.07
+1.01%		C$14.17C$13.99145,141 shsC$869.25 million
02/13/2024C$14.45C$13.93
-3.60%		C$14.33C$13.91370,674 shsC$860.60 million
02/12/2024C$14.58C$14.45
-0.89%		C$14.66C$14.40145,152 shsC$892.72 million
02/09/2024C$14.60C$14.58
-0.14%		C$14.68C$14.50214,194 shsC$900.75 million
02/08/2024C$14.58C$14.60
+0.14%		C$14.74C$14.40311,771 shsC$901.99 million
02/07/2024C$14.57C$14.58
+0.07%		C$14.71C$14.47250,844 shsC$900.75 million
02/06/2024C$14.35C$14.57
+1.53%		C$14.59C$14.29138,384 shsC$900.14 million
02/05/2024C$14.54C$14.35
-1.31%		C$14.59C$14.29210,401 shsC$886.54 million
02/02/2024C$14.35C$14.54
+1.32%		C$14.55C$14.21435,930 shsC$898.28 million
02/01/2024C$13.82C$14.35
+3.84%		C$14.43C$13.91534,579 shsC$886.54 million
01/31/2024C$13.92C$13.82
-0.72%		C$13.95C$13.681.29 million shsC$853.80 million
01/30/2024C$13.91C$13.92
+0.07%		C$14.03C$13.81256,851 shsC$859.98 million
01/29/2024C$13.84C$13.91
+0.51%		C$13.98C$13.74242,028 shsC$859.36 million
01/26/2024C$13.75C$13.84
+0.65%		C$13.85C$13.63290,072 shsC$855.04 million
01/25/2024C$13.85C$13.75
-0.72%		C$13.97C$13.68281,324 shsC$849.48 million
01/24/2024C$13.90C$13.85
-0.36%		C$14.14C$13.82191,370 shsC$855.65 million

Related Companies:
This page (TSE:ARE) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Your Money is Not Safe
American Alternative