Free Trial

Aecon Group (ARE) Stock Chart & Stock Price History

→ ‘America’s Top Trader’ Who Predicted the Biggest Financial Events of The Last 30 Years, Issues New Warning… (From InvestorPlace) (Ad)
Free ARE Stock Alerts
C$16.43
+0.05 (+0.31%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Aecon Group Stock Price Performance

5 Day
Performance
-3.01%
1 Month
Performance
-1.97%
3 Month
Performance
+12.61%
6 Month
Performance
+40.55%
Year-To-Date
Performance
+25.71%
1 Year
Performance
+23.16%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

ARE Stock Chart for Saturday, June, 1, 2024

ARE Chart by TradingView

Aecon Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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

Related Companies:
This page (TSE:ARE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro