Dark

ARE
AECON GROUP INC
stock TSE

Inactive

Aug 2, 2024

16.55CAD-0.601%(-0.10)240,411

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	16.42	16.550	16.090	16.55	-0.601%	240,411	0.000%
2024-08-01	16.83	16.890	16.530	16.65	-1.070%	325,119	-0.601%
2024-07-31	16.76	16.880	16.500	16.83	+0.598%	630,953	-1.664%
2024-07-30	16.22	16.770	15.960	16.73	+3.335%	330,104	-1.076%
2024-07-29	15.90	16.780	15.810	16.19	+3.583%	509,895	+2.224%
2024-07-26	15.24	15.860	15.140	15.63	+5.608%	751,626	+5.886%
2024-07-25	13.75	15.140	13.030	14.80	+4.299%	813,800	+11.824%
2024-07-24	14.62	14.710	14.170	14.19	-3.272%	270,589	+16.631%
2024-07-23	14.71	14.820	14.610	14.67	-0.542%	208,343	+12.815%
2024-07-22	14.81	14.940	14.720	14.75	0.000%	164,812	+12.203%
2024-07-19	14.56	14.810	14.520	14.75	+2.147%	159,967	+12.203%
2024-07-18	14.66	14.830	14.410	14.44	-1.028%	279,281	+14.612%
2024-07-17	14.81	14.880	14.470	14.59	-1.751%	300,600	+13.434%
2024-07-16	14.97	15.040	14.630	14.85	-0.134%	210,914	+11.448%
2024-07-15	14.79	14.900	14.680	14.87	+1.019%	137,255	+11.298%
2024-07-12	14.69	14.900	14.630	14.72	+0.341%	354,855	+12.432%
2024-07-11	14.76	14.780	14.400	14.67	-0.272%	250,739	+12.815%
2024-07-10	14.52	14.850	14.490	14.71	+1.378%	222,295	+12.508%
2024-07-09	14.50	14.560	14.230	14.51	-0.343%	182,798	+14.059%
2024-07-08	14.07	14.560	14.070	14.56	+3.852%	359,537	+13.668%
2024-07-05	14.55	14.590	14.010	14.02	-3.907%	299,906	+18.046%
2024-07-04	14.47	14.840	14.420	14.59	+0.621%	210,909	+13.434%
2024-07-03	14.01	14.610	14.010	14.50	+3.498%	534,628	+14.138%
2024-07-02	16.00	16.000	13.840	14.01	-17.491%	1,527,859	+18.130%
2024-06-28	16.96	17.080	16.660	16.98	+0.772%	211,944	-2.532%
2024-06-27	16.54	16.960	16.520	16.85	+1.936%	209,238	-1.780%
2024-06-26	16.42	16.630	16.370	16.53	+0.182%	180,419	+0.121%
2024-06-25	16.50	16.640	16.420	16.50	-0.483%	129,521	+0.303%
2024-06-24	16.24	16.590	16.180	16.58	+2.031%	153,364	-0.181%
2024-06-21	16.17	16.270	15.880	16.25	-0.854%	291,658	+1.846%
2024-06-20	16.31	16.490	16.180	16.39	+0.676%	211,205	+0.976%
2024-06-19	16.41	16.570	16.120	16.28	-1.214%	116,061	+1.658%
2024-06-18	16.38	16.770	16.350	16.48	+0.795%	135,607	+0.425%
2024-06-17	16.26	16.380	16.140	16.35	0.000%	288,404	+1.223%
2024-06-14	16.77	16.800	16.250	16.35	-2.504%	191,125	+1.223%
2024-06-13	16.79	16.950	16.720	16.77	-0.828%	154,705	-1.312%
2024-06-12	16.90	16.970	16.790	16.91	+0.595%	199,684	-2.129%
2024-06-11	16.61	16.930	16.560	16.81	+0.779%	152,223	-1.547%
2024-06-10	16.60	16.820	16.590	16.68	0.000%	190,313	-0.779%
2024-06-07	16.67	16.850	16.540	16.68	+0.180%	150,878	-0.779%
2024-06-06	16.70	16.890	16.620	16.65	0.000%	285,663	-0.601%
2024-06-05	16.00	16.770	15.980	16.65	+4.258%	459,307	-0.601%
2024-06-04	16.15	16.150	15.840	15.97	-1.723%	312,852	+3.632%
2024-06-03	16.44	16.530	16.130	16.25	-1.096%	209,696	+1.846%
2024-05-31	16.35	16.450	16.050	16.43	+0.305%	553,147	+0.730%
2024-05-30	16.50	16.750	16.310	16.38	-0.607%	136,963	+1.038%
2024-05-29	16.41	16.590	16.210	16.48	-0.121%	188,308	+0.425%
2024-05-28	16.83	16.840	16.420	16.50	-2.597%	273,893	+0.303%
2024-05-27	17.05	17.050	16.830	16.94	+0.059%	65,990	-2.302%
2024-05-24	16.88	17.070	16.840	16.93	+0.654%	148,758	-2.245%
2024-05-23	16.69	16.960	16.690	16.82	+0.298%	114,182	-1.605%
2024-05-22	16.78	16.970	16.630	16.77	-0.060%	213,524	-1.312%
2024-05-21	16.65	17.070	16.650	16.78	+0.600%	241,739	-1.371%
2024-05-17	16.95	16.970	16.630	16.68	-1.126%	258,581	-0.779%
2024-05-16	17.13	17.130	16.820	16.87	-1.747%	311,304	-1.897%
2024-05-15	17.07	17.230	16.930	17.17	+0.527%	360,729	-3.611%
2024-05-14	17.23	17.270	17.050	17.08	-0.524%	132,683	-3.103%
2024-05-13	17.11	17.290	17.000	17.17	+0.292%	153,514	-3.611%
2024-05-10	17.18	17.260	17.030	17.12	+0.058%	158,468	-3.329%
2024-05-09	17.08	17.210	16.990	17.11	+0.470%	128,838	-3.273%
2024-05-08	16.94	17.070	16.860	17.03	-0.059%	204,243	-2.819%
2024-05-07	16.98	17.140	16.920	17.04	+0.531%	191,750	-2.876%
2024-05-06	16.96	17.150	16.850	16.95	+0.474%	461,804	-2.360%
2024-05-02	16.91	16.960	16.680	16.87	+0.656%	125,290	-1.897%
2024-05-01	16.93	16.960	16.590	16.76	-0.887%	196,556	-1.253%
2024-04-30	16.99	17.080	16.800	16.91	-0.412%	497,269	-2.129%
2024-04-29	17.00	17.320	16.830	16.98	-0.411%	279,962	-2.532%
2024-04-26	17.20	17.200	16.670	17.05	+2.035%	364,496	-2.933%
2024-04-24	16.95	17.070	16.690	16.71	-1.124%	265,419	-0.958%
2024-04-23	16.84	17.010	16.770	16.90	+0.356%	184,732	-2.071%
2024-04-22	17.06	17.060	16.790	16.84	-1.174%	193,015	-1.722%
2024-04-19	17.00	17.250	16.890	17.04	+0.059%	261,079	-2.876%
2024-04-18	16.70	17.050	16.670	17.03	+2.776%	222,556	-2.819%
2024-04-16	16.54	16.710	16.400	16.57	-0.480%	146,751	-0.121%
2024-04-15	17.23	17.370	16.520	16.65	-3.141%	257,406	-0.601%
2024-04-12	17.11	17.320	17.070	17.19	-0.290%	247,045	-3.723%
2024-04-11	17.00	17.310	16.960	17.24	+1.952%	213,556	-4.002%
2024-04-10	16.90	17.080	16.780	16.91	-0.412%	155,613	-2.129%
2024-04-09	16.98	17.080	16.780	16.98	-0.352%	192,081	-2.532%
2024-04-08	16.98	17.060	16.840	17.04	+0.412%	231,480	-2.876%
2024-04-05	16.80	17.110	16.660	16.97	+0.952%	263,257	-2.475%
2024-04-04	17.40	17.400	16.780	16.81	-3.112%	533,925	-1.547%
2024-04-03	17.10	17.400	17.040	17.35	+1.048%	564,686	-4.611%
2024-04-02	16.95	17.200	16.870	17.17	+0.645%	322,239	-3.611%
2024-04-01	17.08	17.180	16.950	17.06	+0.294%	232,858	-2.989%
2024-03-28	16.89	17.140	16.870	17.01	+0.413%	455,428	-2.704%
2024-03-27	16.63	16.980	16.630	16.94	+1.620%	244,662	-2.302%
2024-03-26	16.34	16.750	16.330	16.67	+2.459%	258,578	-0.720%
2024-03-25	16.29	16.450	16.220	16.27	-0.306%	202,756	+1.721%
2024-03-22	16.41	16.410	16.200	16.32	-0.061%	207,232	+1.409%
2024-03-21	16.38	16.490	16.300	16.33	-0.970%	188,152	+1.347%
2024-03-20	16.44	16.580	16.400	16.49	+0.304%	194,543	+0.364%
2024-03-19	16.42	16.520	16.290	16.44	0.000%	175,271	+0.669%
2024-03-18	16.41	16.630	16.280	16.44	+0.183%	218,610	+0.669%
2024-03-15	16.41	16.500	16.240	16.41	0.000%	327,416	+0.853%
2024-03-14	16.24	16.560	16.210	16.41	+1.673%	409,143	+0.853%
2024-03-13	16.55	16.630	16.050	16.14	-2.418%	420,189	+2.540%
2024-03-12	16.74	16.800	16.530	16.54	-0.780%	342,939	+0.060%
2024-03-11	16.87	16.870	16.530	16.67	-2.114%	295,757	-0.720%
2024-03-08	17.00	17.290	16.920	17.03	0.000%	553,633	-2.819%
2024-03-07	16.21	17.270	16.210	17.03	+4.800%	1,621,554	-2.819%
2024-03-06	14.50	16.330	14.500	16.25	+11.838%	2,030,499	+1.846%
2024-03-05	14.70	14.700	14.310	14.53	-1.291%	373,275	+13.902%
2024-03-04	14.63	14.850	14.450	14.72	+0.891%	329,866	+12.432%
2024-03-01	14.30	14.670	14.220	14.59	+2.530%	314,169	+13.434%
2024-02-29	14.18	14.280	13.990	14.23	+0.353%	205,129	+16.304%
2024-02-28	14.21	14.420	14.040	14.18	-0.281%	212,887	+16.714%
2024-02-27	14.00	14.250	13.940	14.22	+1.790%	143,410	+16.385%
2024-02-26	13.79	14.030	13.790	13.97	+1.012%	133,739	+18.468%
2024-02-23	14.04	14.090	13.730	13.83	-1.566%	193,850	+19.667%
2024-02-22	13.87	14.110	13.850	14.05	+1.738%	143,044	+17.794%
2024-02-21	13.81	13.830	13.645	13.81	-0.072%	119,298	+19.841%
2024-02-20	13.78	13.900	13.690	13.82	-0.072%	308,510	+19.754%
2024-02-16	13.90	14.130	13.810	13.83	-1.496%	182,170	+19.667%
2024-02-15	14.05	14.080	13.950	14.04	-0.213%	169,616	+17.877%
2024-02-14	14.02	14.170	13.990	14.07	+1.005%	145,725	+17.626%
2024-02-13	14.30	14.330	13.905	13.93	-3.599%	386,537	+18.808%
2024-02-12	14.58	14.660	14.400	14.45	-0.892%	145,668	+14.533%
2024-02-09	14.61	14.680	14.500	14.58	-0.137%	214,765	+13.512%
2024-02-08	14.54	14.740	14.400	14.60	+0.137%	311,979	+13.356%
2024-02-07	14.54	14.710	14.470	14.58	+0.069%	251,660	+13.512%
2024-02-06	14.34	14.590	14.290	14.57	+1.533%	138,748	+13.590%
2024-02-05	14.59	14.590	14.290	14.35	-1.307%	210,985	+15.331%
2024-02-02	14.27	14.550	14.210	14.54	+1.324%	436,554	+13.824%
2024-02-01	13.91	14.430	13.910	14.35	+3.835%	535,011	+15.331%
2024-01-31	13.85	13.950	13.680	13.82	-0.718%	1,294,258	+19.754%
2024-01-30	13.81	14.030	13.810	13.92	+0.072%	256,851	+18.894%
2024-01-29	13.84	13.980	13.740	13.91	+0.506%	276,869	+18.979%
2024-01-26	13.74	13.850	13.630	13.84	+0.655%	290,654	+19.581%
2024-01-25	13.92	13.970	13.680	13.75	-0.722%	309,072	+20.364%
2024-01-24	13.95	14.140	13.820	13.85	-0.360%	222,784	+19.495%
2024-01-23	13.93	14.040	13.820	13.90	+0.216%	236,683	+19.065%
2024-01-22	13.94	14.030	13.820	13.87	-0.645%	137,961	+19.322%
2024-01-19	13.95	13.980	13.850	13.96	+0.072%	173,100	+18.553%
2024-01-18	13.85	14.000	13.770	13.95	+1.234%	268,613	+18.638%
2024-01-17	13.85	13.850	13.610	13.78	-1.148%	423,748	+20.102%
2024-01-16	14.03	14.100	13.770	13.94	+0.216%	252,967	+18.723%
2024-01-15	13.78	14.100	13.780	13.91	+0.943%	307,852	+18.979%
2024-01-12	13.90	13.955	13.650	13.78	+0.878%	399,861	+20.102%
2024-01-11	13.82	13.845	13.620	13.66	-1.514%	271,006	+21.157%
2024-01-10	13.81	13.880	13.740	13.87	+0.507%	251,866	+19.322%
2024-01-09	13.75	13.880	13.550	13.80	-0.361%	316,589	+19.928%
2024-01-08	13.70	13.870	13.620	13.85	+1.317%	247,103	+19.495%
2024-01-05	13.42	13.700	13.230	13.67	+1.711%	329,409	+21.068%
2024-01-04	13.19	13.500	13.080	13.44	+2.128%	376,478	+23.140%
2024-01-03	13.22	13.240	12.870	13.16	-0.529%	408,442	+25.760%
2024-01-02	13.04	13.250	12.835	13.23	+1.224%	378,799	+25.094%
2023-12-29	12.70	13.140	12.610	13.07	+3.730%	450,496	+26.626%
2023-12-28	12.35	12.600	12.190	12.60	+2.024%	372,908	+31.349%
2023-12-27	12.00	12.360	11.800	12.35	+2.831%	561,610	+34.008%
2023-12-22	11.98	12.030	11.850	12.01	+0.250%	291,127	+37.802%
2023-12-21	11.95	12.150	11.870	11.98	-1.073%	231,604	+38.147%
2023-12-20	12.14	12.250	12.020	12.11	-0.819%	242,018	+36.664%
2023-12-19	12.08	12.210	12.010	12.21	+1.496%	174,923	+35.545%
2023-12-18	12.01	12.120	11.930	12.03	+0.334%	167,257	+37.573%
2023-12-15	12.11	12.120	11.760	11.99	-0.991%	290,234	+38.032%
2023-12-14	11.98	12.230	11.750	12.11	+1.765%	192,223	+36.664%
2023-12-13	11.59	11.920	11.530	11.90	+2.410%	152,479	+39.076%
2023-12-12	11.55	11.710	11.500	11.62	-1.274%	154,180	+42.427%
2023-12-08	11.78	11.875	11.730	11.77	-0.675%	171,036	+40.612%
2023-12-07	11.84	11.890	11.700	11.85	-0.420%	159,039	+39.662%
2023-12-06	11.71	12.050	11.710	11.90	+0.933%	218,518	+39.076%
2023-12-05	11.67	11.800	11.630	11.79	+0.855%	146,654	+40.373%
2023-12-04	11.69	11.760	11.500	11.69	0.000%	156,894	+41.574%
2023-12-01	11.61	11.810	11.550	11.69	+1.476%	340,361	+41.574%
2023-11-30	11.38	11.660	11.280	11.52	+1.498%	634,377	+43.663%
2023-11-29	11.26	11.400	11.190	11.35	+0.889%	161,145	+45.815%
2023-11-28	11.33	11.470	11.210	11.25	-0.354%	155,702	+47.111%
2023-11-27	11.15	11.400	11.150	11.29	+0.804%	109,489	+46.590%
2023-11-24	11.19	11.270	11.080	11.20	+0.539%	69,249	+47.768%
2023-11-23	11.05	11.190	11.050	11.14	-0.269%	105,080	+48.564%
2023-11-22	11.15	11.300	11.120	11.17	+0.540%	106,827	+48.165%
2023-11-21	11.15	11.300	11.100	11.11	-0.892%	156,359	+48.965%
2023-11-20	11.22	11.280	11.150	11.21	+0.448%	110,702	+47.636%
2023-11-17	11.13	11.270	11.010	11.16	+0.180%	140,882	+48.297%
2023-11-16	10.97	11.150	10.880	11.14	+2.108%	166,426	+48.564%
2023-11-15	11.01	11.020	10.840	10.91	0.000%	158,587	+51.696%
2023-11-14	11.05	11.070	10.850	10.91	+0.184%	182,037	+51.696%
2023-11-13	10.82	11.030	10.760	10.89	0.000%	194,258	+51.974%
2023-11-10	10.77	11.050	10.750	10.89	+1.776%	378,706	+51.974%
2023-11-09	10.42	10.730	10.420	10.70	+2.786%	408,452	+54.673%
2023-11-08	10.37	10.520	10.300	10.41	-0.383%	148,711	+58.982%
2023-11-07	10.60	10.600	10.320	10.45	-0.854%	157,168	+58.373%
2023-11-06	10.41	10.700	10.410	10.54	+0.958%	168,985	+57.021%
2023-11-03	10.62	10.660	10.380	10.44	-0.666%	223,289	+58.525%
2023-11-02	10.45	10.630	10.370	10.51	+2.039%	193,867	+57.469%
2023-11-01	10.13	10.340	10.030	10.30	+0.980%	161,653	+60.680%
2023-10-31	9.81	10.200	9.740	10.20	+2.823%	284,255	+62.255%
2023-10-30	9.38	9.990	9.380	9.92	+6.667%	356,552	+66.835%
2023-10-27	9.27	9.820	9.210	9.30	+0.432%	703,923	+77.957%
2023-10-26	9.00	9.390	8.420	9.26	-12.061%	1,538,977	+78.726%
2023-10-25	10.63	10.840	10.530	10.53	-2.410%	227,950	+57.170%
2023-10-24	11.49	11.490	10.770	10.79	-4.174%	424,059	+53.383%
2023-10-23	10.30	11.450	10.270	11.26	+8.165%	859,538	+46.980%
2023-10-20	10.49	10.570	10.290	10.41	+0.096%	156,323	+58.982%
2023-10-19	10.30	10.500	10.300	10.40	+0.971%	145,932	+59.135%
2023-10-18	10.66	10.660	10.270	10.30	-2.647%	176,428	+60.680%
2023-10-17	10.53	10.680	10.530	10.58	-0.657%	115,022	+56.427%
2023-10-16	10.69	10.850	10.600	10.65	+0.567%	151,867	+55.399%
2023-10-13	10.86	10.910	10.590	10.59	-1.671%	158,183	+56.280%
2023-10-12	11.04	11.050	10.650	10.77	-2.885%	272,873	+53.668%
2023-10-11	11.26	11.260	11.075	11.09	-0.716%	115,662	+49.234%
2023-10-10	11.15	11.290	11.060	11.17	+0.721%	127,509	+48.165%
2023-10-06	10.84	11.140	10.700	11.09	+1.002%	382,987	+49.234%
2023-10-05	11.01	11.190	10.860	10.98	-1.877%	134,570	+50.729%
2023-10-04	10.82	11.260	10.820	11.19	+3.420%	289,685	+47.900%
2023-10-03	10.94	11.130	10.760	10.82	-1.726%	217,456	+52.957%
2023-10-02	11.30	11.300	10.860	11.01	-2.996%	225,591	+50.318%
2023-09-29	11.45	11.450	11.150	11.35	+0.088%	216,933	+45.815%
2023-09-28	11.02	11.430	10.980	11.34	+2.811%	208,898	+45.944%
2023-09-27	11.11	11.185	10.900	11.03	+0.091%	157,869	+50.045%
2023-09-26	11.21	11.290	10.970	11.02	-2.478%	268,830	+50.181%
2023-09-25	11.22	11.510	11.220	11.30	+0.266%	178,477	+46.460%
2023-09-22	11.11	11.270	11.100	11.27	+0.805%	234,980	+46.850%
2023-09-21	11.18	11.280	11.040	11.18	-1.585%	229,429	+48.032%
2023-09-20	11.30	11.440	11.270	11.36	+0.531%	184,572	+45.687%
2023-09-19	11.36	11.460	11.270	11.30	-0.441%	166,547	+46.460%
2023-09-18	11.01	11.420	11.010	11.35	+2.437%	191,198	+45.815%
2023-09-15	11.16	11.230	11.060	11.08	-0.717%	210,519	+49.368%
2023-09-14	10.97	11.160	10.910	11.16	+3.047%	187,873	+48.297%
2023-09-13	10.87	10.930	10.800	10.83	-0.368%	128,077	+52.816%
2023-09-12	10.93	10.950	10.820	10.87	-0.458%	172,298	+52.254%
2023-09-11	10.99	11.030	10.830	10.92	-0.365%	179,180	+51.557%
2023-09-08	10.97	11.070	10.950	10.96	-0.994%	133,041	+51.004%
2023-09-07	11.10	11.205	10.950	11.07	-1.425%	190,614	+49.503%
2023-09-06	11.42	11.610	11.150	11.23	-3.022%	285,219	+47.373%
2023-09-05	11.32	11.700	11.300	11.58	+0.871%	177,378	+42.919%
2023-09-01	11.48	11.670	11.400	11.48	+0.350%	286,953	+44.164%
2023-08-31	11.42	11.470	11.305	11.44	+0.175%	310,599	+44.668%
2023-08-30	11.30	11.480	11.270	11.42	+1.151%	145,363	+44.921%
2023-08-29	11.38	11.380	11.220	11.29	0.000%	114,967	+46.590%
2023-08-28	11.04	11.360	10.990	11.29	+2.450%	197,949	+46.590%
2023-08-25	10.94	11.080	10.850	11.02	+1.101%	126,413	+50.181%
2023-08-24	10.95	11.100	10.900	10.90	-1.357%	108,454	+51.835%
2023-08-23	11.08	11.110	10.930	11.05	-0.090%	168,006	+49.774%
2023-08-22	10.93	11.070	10.870	11.06	+1.935%	224,047	+49.638%
2023-08-21	10.89	10.910	10.750	10.85	-0.367%	129,080	+52.535%
2023-08-18	10.63	10.890	10.560	10.89	+1.208%	137,882	+51.974%
2023-08-17	10.82	10.910	10.720	10.76	-1.012%	107,075	+53.810%
2023-08-16	10.80	10.940	10.775	10.87	+0.462%	122,764	+52.254%
2023-08-15	10.89	10.890	10.660	10.82	-0.734%	146,528	+52.957%
2023-08-14	10.88	10.950	10.750	10.90	-0.092%	189,629	+51.835%
2023-08-11	10.84	11.030	10.700	10.91	+1.488%	192,091	+51.696%
2023-08-10	10.85	10.880	10.640	10.75	-0.830%	290,950	+53.953%
2023-08-09	10.81	10.950	10.760	10.84	0.000%	209,549	+52.675%
2023-08-08	10.84	10.870	10.670	10.84	0.000%	172,029	+52.675%
2023-08-04	10.98	11.030	10.820	10.84	-1.455%	289,634	+52.675%
2023-08-03	10.89	11.050	10.790	11.00	+0.640%	221,158	+50.455%
2023-08-02	10.82	10.990	10.710	10.93	-0.091%	238,216	+51.418%
2023-08-01	11.08	11.080	10.830	10.94	-0.273%	291,476	+51.280%
2023-07-31	11.21	11.400	10.900	10.97	+1.293%	529,925	+50.866%
2023-07-28	10.46	10.930	10.400	10.83	+3.736%	879,543	+52.816%
2023-07-27	11.30	11.300	10.130	10.44	-16.145%	2,241,078	+58.525%
2023-07-26	12.43	12.510	12.160	12.45	+0.322%	144,833	+32.932%
2023-07-25	12.25	12.450	12.180	12.41	+0.812%	158,757	+33.360%
2023-07-24	12.67	12.670	12.260	12.31	-2.302%	166,116	+34.444%
2023-07-21	12.58	12.610	12.450	12.60	+1.043%	89,368	+31.349%
2023-07-20	12.59	12.740	12.410	12.47	-0.953%	196,437	+32.719%
2023-07-19	12.30	12.600	12.200	12.59	+3.028%	354,533	+31.454%
2023-07-18	12.15	12.340	12.010	12.22	+1.327%	394,916	+35.434%
2023-07-17	12.05	12.220	12.000	12.06	-0.166%	295,565	+37.231%
2023-07-14	12.25	12.250	12.040	12.08	-0.902%	138,784	+37.003%
2023-07-13	12.29	12.300	12.110	12.19	-0.164%	87,927	+35.767%
2023-07-12	12.23	12.390	12.130	12.21	+0.660%	191,420	+35.545%
2023-07-11	11.64	12.230	11.540	12.13	+4.299%	271,681	+36.439%
2023-07-10	11.74	11.790	11.610	11.63	-0.937%	136,670	+42.304%
2023-07-07	11.71	11.850	11.575	11.74	+0.342%	171,915	+40.971%
2023-07-06	11.75	11.950	11.630	11.70	-1.015%	312,766	+41.453%
2023-07-05	12.03	12.090	11.740	11.82	-2.636%	207,354	+40.017%
2023-07-04	12.32	12.320	12.100	12.14	-1.859%	132,961	+36.326%
2023-06-30	12.43	12.460	12.200	12.37	+1.310%	150,894	+33.791%
2023-06-29	12.20	12.350	12.190	12.21	-0.082%	185,487	+35.545%
2023-06-28	12.02	12.460	12.020	12.22	+0.825%	123,926	+35.434%
2023-06-27	11.91	12.120	11.850	12.12	+1.849%	261,510	+36.551%
2023-06-26	12.32	12.380	11.850	11.90	-3.644%	266,715	+39.076%
2023-06-23	12.51	12.510	12.250	12.35	-1.594%	119,758	+34.008%
2023-06-22	12.51	12.620	12.410	12.55	-2.030%	181,580	+31.873%
2023-06-21	12.76	12.870	12.700	12.81	0.000%	103,696	+29.196%
2023-06-20	12.91	12.950	12.740	12.81	-1.537%	176,819	+29.196%
2023-06-19	13.04	13.115	12.930	13.01	-0.459%	66,956	+27.210%
2023-06-16	13.44	13.440	12.990	13.07	-1.729%	365,141	+26.626%
2023-06-15	13.27	13.450	13.160	13.30	+0.075%	115,948	+24.436%
2023-06-14	13.42	13.420	13.170	13.29	-0.673%	111,671	+24.530%
2023-06-13	13.40	13.680	13.350	13.38	0.000%	99,413	+23.692%
2023-06-12	13.38	13.450	13.260	13.38	0.000%	88,596	+23.692%
2023-06-09	13.57	13.570	13.340	13.38	-1.036%	89,538	+23.692%
2023-06-08	13.55	13.570	13.450	13.52	-0.148%	85,398	+22.411%
2023-06-07	13.85	13.850	13.530	13.54	-2.097%	155,037	+22.230%
2023-06-06	13.45	13.870	13.410	13.83	+2.596%	263,656	+19.667%
2023-06-05	13.15	13.670	13.020	13.48	+2.822%	465,442	+22.774%
2023-06-02	13.37	13.370	13.020	13.11	-1.724%	300,727	+26.240%
2023-06-01	13.05	13.360	12.920	13.34	+0.984%	171,345	+24.063%
2023-05-31	12.94	13.230	12.910	13.21	+1.071%	237,926	+25.284%
2023-05-30	13.20	13.280	13.020	13.07	-1.433%	87,674	+26.626%
2023-05-29	13.21	13.320	13.200	13.26	+0.455%	27,071	+24.811%
2023-05-26	13.14	13.400	13.030	13.20	+1.072%	154,669	+25.379%
2023-05-25	12.95	13.180	12.920	13.06	-0.229%	92,596	+26.723%
2023-05-24	12.97	13.160	12.920	13.09	+0.460%	118,052	+26.432%
2023-05-23	13.24	13.420	12.970	13.03	-2.834%	213,526	+27.015%
2023-05-19	13.46	13.650	13.320	13.41	+0.374%	201,357	+23.415%
2023-05-18	13.03	13.400	13.030	13.36	+1.674%	189,778	+23.877%
2023-05-17	13.08	13.235	12.500	13.14	+2.817%	245,851	+25.951%
2023-05-16	12.91	12.910	12.520	12.78	-0.776%	111,880	+29.499%
2023-05-15	12.75	12.880	12.670	12.88	+0.704%	137,114	+28.494%
2023-05-12	12.60	12.840	12.490	12.79	+2.648%	227,082	+29.398%
2023-05-11	13.34	13.360	12.360	12.46	-6.876%	395,919	+32.825%
2023-05-10	13.21	13.380	13.020	13.38	+1.982%	340,800	+23.692%
2023-05-09	12.66	13.180	12.560	13.12	+3.226%	322,444	+26.143%
2023-05-08	12.60	12.750	12.600	12.71	+1.680%	201,883	+30.212%
2023-05-05	12.46	12.530	12.350	12.50	+0.725%	194,391	+32.400%
2023-05-04	12.39	12.570	12.380	12.41	-1.037%	185,447	+33.360%
2023-05-03	12.55	12.710	12.410	12.54	+0.080%	234,174	+31.978%
2023-05-02	12.53	12.580	12.160	12.53	-0.556%	503,004	+32.083%
2023-05-01	12.61	12.720	12.500	12.60	-0.552%	262,036	+31.349%
2023-04-28	12.55	12.720	12.230	12.67	+1.279%	817,289	+30.624%
2023-04-27	12.35	12.770	12.230	12.51	+1.956%	566,746	+32.294%
2023-04-26	13.67	13.670	12.020	12.27	-12.169%	1,394,559	+34.882%
2023-04-25	13.67	14.040	13.600	13.97	+1.822%	264,795	+18.468%
2023-04-24	13.74	13.850	13.660	13.72	-0.291%	202,484	+20.627%
2023-04-21	13.63	13.820	13.600	13.76	+0.732%	197,450	+20.276%
2023-04-20	13.56	13.720	13.470	13.66	+0.294%	236,180	+21.157%
2023-04-19	13.46	13.700	13.430	13.62	+0.147%	211,985	+21.512%
2023-04-18	13.56	13.630	13.510	13.60	-0.293%	133,952	+21.691%
2023-04-17	13.60	13.690	13.480	13.64	+1.262%	136,002	+21.334%
2023-04-14	13.78	13.830	13.400	13.47	-1.607%	222,592	+22.866%
2023-04-13	13.55	13.760	13.520	13.69	+1.033%	262,869	+20.891%
2023-04-12	13.50	13.690	13.430	13.55	+0.969%	498,049	+22.140%
2023-04-11	13.25	13.490	13.250	13.42	+1.207%	219,765	+23.323%
2023-04-10	13.05	13.290	12.970	13.26	+1.221%	491,877	+24.811%
2023-04-06	13.15	13.160	12.910	13.10	+0.153%	507,159	+26.336%
2023-04-05	13.13	13.320	13.060	13.08	-1.357%	579,642	+26.529%
2023-04-04	13.67	13.670	13.140	13.26	-2.500%	267,818	+24.811%
2023-04-03	13.65	13.770	13.500	13.60	-0.947%	281,201	+21.691%
2023-03-31	13.56	13.840	13.250	13.73	+3.233%	384,756	+20.539%
2023-03-30	13.41	13.480	13.285	13.30	-0.150%	209,091	+24.436%
2023-03-29	13.42	13.530	13.250	13.32	+0.150%	364,598	+24.249%
2023-03-28	12.99	13.360	12.880	13.30	+2.151%	337,634	+24.436%
2023-03-27	13.19	13.190	12.810	13.02	+0.386%	275,665	+27.112%
2023-03-24	13.37	13.370	12.940	12.97	-4.139%	219,108	+27.602%
2023-03-23	13.28	13.610	13.280	13.53	+0.895%	476,830	+22.321%
2023-03-22	13.79	13.790	13.320	13.41	-2.896%	589,447	+23.415%
2023-03-21	13.45	13.990	13.400	13.81	+2.983%	715,245	+19.841%
2023-03-20	13.30	13.440	13.060	13.41	-0.075%	457,012	+23.415%
2023-03-17	13.29	13.530	13.200	13.42	-0.223%	1,969,845	+23.323%
2023-03-16	13.08	13.460	13.000	13.45	+1.740%	720,964	+23.048%
2023-03-15	12.60	13.320	12.270	13.22	+2.960%	1,052,663	+25.189%
2023-03-14	12.60	12.940	12.540	12.84	+3.050%	502,415	+28.894%
2023-03-13	12.40	12.620	12.180	12.46	-1.502%	403,933	+32.825%
2023-03-10	13.06	13.075	12.600	12.65	-3.656%	395,906	+30.830%
2023-03-09	13.00	13.260	12.980	13.13	+0.690%	616,612	+26.047%
2023-03-08	13.18	13.270	12.925	13.04	-0.837%	439,075	+26.917%
2023-03-07	12.66	13.250	12.600	13.15	+4.448%	1,093,526	+25.856%
2023-03-06	12.31	12.710	12.220	12.59	+2.944%	1,039,821	+31.454%
2023-03-03	11.50	12.390	11.410	12.23	+7.564%	996,973	+35.323%
2023-03-02	11.51	12.060	11.180	11.37	+3.458%	2,129,903	+45.558%
2023-03-01	11.08	12.050	10.960	10.99	+8.383%	2,197,900	+50.591%
2023-02-28	10.33	10.430	10.110	10.14	-2.594%	561,234	+63.215%
2023-02-27	10.51	10.530	10.355	10.41	-0.668%	231,156	+58.982%
2023-02-24	10.50	10.525	10.310	10.48	-0.285%	211,705	+57.920%
2023-02-23	10.70	10.830	10.510	10.51	-0.943%	208,795	+57.469%
2023-02-22	10.53	10.840	10.530	10.61	+0.760%	212,380	+55.985%
2023-02-21	10.76	10.760	10.520	10.53	-2.500%	296,582	+57.170%
2023-02-17	10.61	10.800	10.600	10.80	+1.218%	224,690	+53.241%
2023-02-16	10.68	10.790	10.670	10.67	-0.559%	238,083	+55.108%
2023-02-15	10.74	10.800	10.680	10.73	-0.371%	190,214	+54.240%
2023-02-14	10.80	10.800	10.600	10.77	+0.279%	134,587	+53.668%
2023-02-13	10.74	10.830	10.680	10.74	+0.468%	105,692	+54.097%
2023-02-10	10.52	10.750	10.490	10.69	+0.470%	192,682	+54.818%
2023-02-09	10.70	10.780	10.640	10.64	+0.094%	171,045	+55.545%
2023-02-08	10.75	10.750	10.540	10.63	-0.840%	179,694	+55.691%

.dark-mode .Nbz5Rg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nbz5Rg{ color: #333333; background-color: white; border: 2px solid #333333; }AREAECON GROUP INCstock TSE

ARE
AECON GROUP INC
stock TSE