Free Trial
→ We’re in a code red crisis and 99% of Americans are clueless (From DTI) (Ad) Free ARE Stock Alerts

Aecon Group (ARE) Stock Chart & Stock Price History

C$15.63
+0.83 (+5.61%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Aecon Group Stock Price Performance

5 Day
Performance
+5.97%
1 Month
Performance
-5.44%
3 Month
Performance
-8.33%
6 Month
Performance
+12.93%
Year-To-Date
Performance
+19.59%
1 Year
Performance
+25.54%
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
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

ARE Stock Chart for Friday, July, 26, 2024

ARE Chart by TradingView

Aecon Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024C$14.80C$15.63
+5.61%		C$15.86C$15.14751,626 shsC$973.28 million
07/25/2024C$14.19C$14.80
+4.30%		C$15.14C$13.03813,474 shsC$921.60 million
07/24/2024C$14.67C$14.19
-3.27%		C$14.71C$14.17270,215 shsC$883.61 million
07/23/2024C$14.75C$14.67
-0.54%		C$14.82C$14.61207,699 shsC$913.50 million
07/22/2024C$14.75C$14.75C$14.94C$14.72164,373 shsC$918.48 million
07/19/2024C$14.44C$14.75
+2.15%		C$14.81C$14.52159,666 shsC$918.48 million
07/18/2024C$14.59C$14.44
-1.03%		C$14.83C$14.41278,697 shsC$899.18 million
07/17/2024C$14.85C$14.59
-1.75%		C$14.88C$14.47300,198 shsC$908.52 million
07/16/2024C$14.87C$14.85
-0.13%		C$15.04C$14.63210,418 shsC$924.71 million
07/15/2024C$14.72C$14.87
+1.02%		C$14.90C$14.68136,758 shsC$925.96 million
07/12/2024C$14.67C$14.72
+0.34%		C$14.90C$14.63354,403 shsC$916.61 million
07/11/2024C$14.71C$14.67
-0.27%		C$14.78C$14.41250,258 shsC$913.50 million
07/10/2024C$14.51C$14.71
+1.38%		C$14.85C$14.50221,779 shsC$915.99 million
07/09/2024C$14.56C$14.51
-0.34%		C$14.56C$14.23182,489 shsC$903.54 million
07/08/2024C$14.02C$14.56
+3.85%		C$14.56C$14.07359,158 shsC$906.65 million
07/05/2024C$14.59C$14.02
-3.91%		C$14.59C$14.01299,358 shsC$873.03 million
07/04/2024C$14.50C$14.59
+0.62%		C$14.84C$14.42210,909 shsC$908.52 million
07/03/2024C$14.01C$14.50
+3.50%		C$14.61C$14.01534,628 shsC$902.92 million
07/02/2024C$16.98C$14.01
-17.49%		C$16.00C$13.841.53 million shsC$872.40 million
07/01/2024C$16.98C$16.98C$17.08C$16.66211,944 shsC$1.06 billion
06/28/2024C$16.85C$16.98
+0.77%		C$17.08C$16.66211,944 shsC$1.06 billion
06/27/2024C$16.53C$16.85
+1.94%		C$16.97C$16.52209,238 shsC$1.05 billion
06/26/2024C$16.50C$16.53
+0.18%		C$16.63C$16.37180,419 shsC$1.03 billion
06/25/2024C$16.58C$16.50
-0.48%		C$16.64C$16.42129,521 shsC$1.03 billion
06/24/2024C$16.25C$16.58
+2.03%		C$16.59C$16.18153,364 shsC$1.03 billion
06/21/2024C$16.39C$16.25
-0.85%		C$16.27C$15.88291,658 shsC$1.01 billion
06/20/2024C$16.28C$16.39
+0.68%		C$16.49C$16.18211,205 shsC$1.02 billion
06/19/2024C$16.48C$16.28
-1.21%		C$16.57C$16.12116,061 shsC$1.01 billion
06/18/2024C$16.35C$16.48
+0.80%		C$16.77C$16.35135,224 shsC$1.03 billion
06/17/2024C$16.35C$16.35C$16.38C$16.14287,652 shsC$1.02 billion
06/14/2024C$16.77C$16.35
-2.50%		C$16.80C$16.25190,660 shsC$1.02 billion
06/13/2024C$16.91C$16.77
-0.83%		C$16.95C$16.72154,225 shsC$1.04 billion
06/12/2024C$16.81C$16.91
+0.59%		C$16.97C$16.79199,147 shsC$1.05 billion
06/11/2024C$16.68C$16.81
+0.78%		C$16.94C$16.56151,639 shsC$1.05 billion
06/10/2024C$16.68C$16.68C$16.82C$16.59189,873 shsC$1.04 billion
06/07/2024C$16.65C$16.68
+0.18%		C$16.85C$16.54150,558 shsC$1.04 billion
06/06/2024C$16.65C$16.65C$16.89C$16.62285,663 shsC$1.04 billion
06/05/2024C$15.97C$16.65
+4.26%		C$16.77C$15.98458,824 shsC$1.04 billion
06/04/2024C$16.25C$15.97
-1.72%		C$16.15C$15.84312,407 shsC$994.45 million
06/03/2024C$16.43C$16.25
-1.10%		C$16.53C$16.13209,225 shsC$1.01 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024C$16.38C$16.43
+0.31%		C$16.45C$16.05551,402 shsC$1.02 billion
05/30/2024C$16.48C$16.38
-0.61%		C$16.75C$16.31136,548 shsC$1.02 billion
05/29/2024C$16.50C$16.48
-0.12%		C$16.59C$16.21187,679 shsC$1.03 billion
05/28/2024C$16.94C$16.50
-2.60%		C$16.84C$16.42273,438 shsC$1.03 billion
05/27/2024C$16.93C$16.94
+0.06%		C$17.05C$16.8365,990 shsC$1.05 billion
05/24/2024C$16.82C$16.93
+0.65%		C$17.07C$16.84148,381 shsC$1.05 billion
05/23/2024C$16.77C$16.82
+0.30%		C$16.96C$16.69113,493 shsC$1.05 billion
05/22/2024C$16.78C$16.77
-0.06%		C$16.97C$16.63212,789 shsC$1.04 billion
05/21/2024C$16.68C$16.78
+0.60%		C$17.07C$16.65241,143 shsC$1.04 billion
05/20/2024C$16.68C$16.68C$16.97C$16.63258,581 shsC$1.04 billion
05/17/2024C$16.87C$16.68
-1.13%		C$16.97C$16.63257,861 shsC$1.04 billion
05/16/2024C$17.17C$16.87
-1.75%		C$17.13C$16.82310,827 shsC$1.05 billion
05/15/2024C$17.08C$17.17
+0.53%		C$17.23C$16.93360,254 shsC$1.07 billion
05/14/2024C$17.17C$17.08
-0.52%		C$17.28C$17.05131,965 shsC$1.06 billion
05/13/2024C$17.12C$17.17
+0.29%		C$17.29C$17.00153,514 shsC$1.07 billion
05/10/2024C$17.11C$17.12
+0.06%		C$17.26C$17.03157,532 shsC$1.07 billion
05/09/2024C$17.03C$17.11
+0.47%		C$17.21C$16.99127,929 shsC$1.07 billion
05/08/2024C$17.04C$17.03
-0.06%		C$17.07C$16.86203,692 shsC$1.06 billion
05/07/2024C$16.95C$17.04
+0.53%		C$17.14C$16.92191,038 shsC$1.06 billion
05/06/2024C$16.87C$16.95
+0.47%		C$17.15C$16.85461,390 shsC$1.06 billion
05/03/2024C$16.87C$16.87C$17.07C$16.78309,924 shsC$1.05 billion
05/02/2024C$16.76C$16.87
+0.66%		C$16.96C$16.68124,646 shsC$1.05 billion
05/01/2024C$16.91C$16.76
-0.89%		C$16.96C$16.59196,073 shsC$1.04 billion
04/30/2024C$16.98C$16.91
-0.41%		C$17.08C$16.80496,395 shsC$1.05 billion
04/29/2024C$17.05C$16.98
-0.41%		C$17.32C$16.83279,157 shsC$1.06 billion
04/26/2024C$17.11C$17.05
-0.35%		C$17.20C$16.67363,956 shsC$1.06 billion
04/25/2024C$16.71C$17.11
+2.39%		C$17.38C$16.38656,649 shsC$1.07 billion

Related Companies:
This page (TSE:ARE) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Why is NVDA stumbling?
July is historically the best month of the year for U.S. stocks. So why are everyone’s favorite tech stocks...
Chaikin Analytics | Sponsored