Aecon Group Inc. AEGXF
38.99 USD +0.24 (+0.62%)
Regular-session close
38.57 Day range 38.84
17.96 52-week range 42.17
- YTD
- +69.30%
- 1 year
- +106.19%
AEGXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.72 | 38.84 | 38.57 | 38.84 | +0.09 | +0.23% | 500 |
| Nov 12, 2026 | 38.98 | 39.08 | 38.55 | 38.75 | -0.76 | -1.92% | 4,900 |
| Nov 11, 2026 | 40.30 | 40.30 | 39.49 | 39.51 | +0.52 | +1.33% | 11,300 |
| Nov 10, 2026 | 39.50 | 39.50 | 38.65 | 38.99 | -0.86 | -2.16% | 8,600 |
| Nov 9, 2026 | 37.87 | 39.85 | 37.87 | 39.85 | +2.37 | +6.32% | 11,700 |
| Nov 6, 2026 | 37.70 | 37.92 | 36.58 | 37.48 | -0.28 | -0.74% | 39,100 |
| Nov 5, 2026 | 39.60 | 39.60 | 36.91 | 37.76 | -2.69 | -6.65% | 21,900 |
| Nov 4, 2026 | 41.54 | 41.54 | 39.49 | 40.45 | -0.28 | -0.69% | 15,400 |
| Nov 3, 2026 | 38.54 | 40.96 | 38.54 | 40.73 | +3.51 | +9.43% | 83,200 |
| Nov 2, 2026 | 35.76 | 37.22 | 35.67 | 37.22 | +1.95 | +5.53% | 73,200 |
| Oct 30, 2026 | 39.31 | 39.31 | 35.27 | 35.27 | -2.78 | -7.31% | 72,400 |
| Oct 29, 2026 | 38.03 | 38.98 | 37.63 | 38.05 | 0.00 | 0.00% | 5,800 |
| Oct 28, 2026 | 37.14 | 38.05 | 35.95 | 38.05 | +3.20 | +9.18% | 50,200 |
| Oct 27, 2026 | 34.11 | 34.85 | 34.11 | 34.85 | +0.26 | +0.75% | 34,800 |
| Oct 26, 2026 | 34.90 | 35.14 | 34.59 | 34.59 | +0.67 | +1.98% | 10,500 |
| Oct 23, 2026 | 34.82 | 34.82 | 33.65 | 33.92 | -0.06 | -0.18% | 43,800 |
| Oct 22, 2026 | 33.68 | 34.41 | 33.68 | 33.98 | -0.88 | -2.52% | 42,100 |
| Oct 21, 2026 | 35.42 | 35.42 | 34.86 | 34.86 | -0.52 | -1.47% | 31,600 |
| Oct 20, 2026 | 36.33 | 36.33 | 35.35 | 35.38 | -0.86 | -2.37% | 20,400 |
| Oct 19, 2026 | 37.00 | 37.61 | 36.19 | 36.24 | -0.18 | -0.49% | 32,500 |
| Oct 16, 2026 | 36.72 | 36.72 | 35.55 | 36.42 | +0.67 | +1.87% | 34,400 |
| Oct 15, 2026 | 36.61 | 36.61 | 34.38 | 35.75 | -0.79 | -2.16% | 48,200 |
| Oct 14, 2026 | 37.55 | 37.55 | 36.54 | 36.54 | -1.55 | -4.07% | 36,500 |
| Oct 13, 2026 | 36.74 | 38.09 | 36.29 | 38.09 | +0.60 | +1.60% | 46,800 |
| Oct 12, 2026 | 37.50 | 37.69 | 37.49 | 37.49 | +0.29 | +0.78% | 2,300 |
| Oct 9, 2026 | 35.05 | 37.54 | 35.05 | 37.20 | +0.41 | +1.11% | 16,300 |
| Oct 8, 2026 | 37.69 | 37.69 | 36.50 | 36.79 | -1.33 | -3.49% | 6,400 |
| Oct 7, 2026 | 35.02 | 40.19 | 35.02 | 38.12 | -2.32 | -5.74% | 38,800 |
| Oct 6, 2026 | 41.35 | 41.35 | 40.44 | 40.44 | -0.31 | -0.76% | 17,100 |
| Oct 5, 2026 | 41.48 | 42.17 | 40.75 | 40.75 | -0.59 | -1.43% | 31,000 |
| Oct 2, 2026 | 40.06 | 41.67 | 40.06 | 41.34 | +1.43 | +3.58% | 98,800 |
| Oct 1, 2026 | 38.03 | 40.25 | 38.03 | 39.91 | +2.87 | +7.75% | 113,800 |
| Sep 30, 2026 | 36.89 | 37.27 | 36.89 | 37.04 | +0.31 | +0.84% | 53,700 |
| Sep 29, 2026 | 36.23 | 37.67 | 36.23 | 36.73 | +0.55 | +1.52% | 58,900 |
| Sep 28, 2026 | 36.71 | 36.91 | 36.18 | 36.18 | -0.14 | -0.39% | 30,400 |
| Sep 25, 2026 | 36.80 | 37.07 | 36.31 | 36.32 | -0.68 | -1.84% | 28,900 |
| Sep 24, 2026 | 37.47 | 37.47 | 36.76 | 37.00 | -1.86 | -4.79% | 22,100 |
| Sep 23, 2026 | 38.15 | 38.86 | 37.90 | 38.86 | +0.05 | +0.13% | 1,900 |
| Sep 22, 2026 | 35.51 | 38.81 | 35.51 | 38.81 | +2.53 | +6.97% | 88,200 |
| Sep 21, 2026 | 34.88 | 36.28 | 34.54 | 36.28 | +2.66 | +7.91% | 5,900 |
| Sep 18, 2026 | 33.58 | 33.88 | 33.58 | 33.62 | +0.35 | +1.05% | 900 |
| Sep 17, 2026 | 32.79 | 33.27 | 32.10 | 33.27 | +1.27 | +3.97% | 1,100 |
| Sep 16, 2026 | 31.89 | 32.44 | 31.89 | 32.00 | +0.40 | +1.27% | 2,200 |
| Sep 15, 2026 | 31.33 | 31.99 | 31.33 | 31.60 | +0.01 | +0.03% | 17,700 |
| Sep 14, 2026 | 31.20 | 32.00 | 31.20 | 31.59 | -0.64 | -1.99% | 31,300 |
| Sep 11, 2026 | 33.43 | 33.50 | 31.86 | 32.23 | -1.24 | -3.70% | 42,800 |
| Sep 10, 2026 | 32.18 | 33.71 | 32.18 | 33.47 | +0.42 | +1.27% | 44,600 |
| Sep 9, 2026 | 34.08 | 34.08 | 33.05 | 33.05 | -1.37 | -3.98% | 46,600 |
| Sep 8, 2026 | 32.64 | 34.42 | 32.14 | 34.42 | +1.85 | +5.68% | 11,100 |
| Sep 4, 2026 | 31.60 | 32.57 | 31.60 | 32.57 | +0.95 | +3.00% | 60,900 |
| Sep 3, 2026 | 34.99 | 34.99 | 30.31 | 31.62 | +0.98 | +3.20% | 39,000 |
| Sep 2, 2026 | 30.36 | 30.64 | 30.08 | 30.64 | +0.74 | +2.47% | 20,600 |
| Sep 1, 2026 | 30.18 | 30.18 | 29.73 | 29.90 | -1.56 | -4.96% | 32,800 |
| Aug 31, 2026 | 29.70 | 31.46 | 29.70 | 31.46 | -0.28 | -0.88% | 25,900 |
| Aug 28, 2026 | 33.18 | 33.18 | 31.74 | 31.74 | -1.40 | -4.22% | 42,700 |
| Aug 27, 2026 | 32.32 | 33.17 | 32.30 | 33.14 | +1.74 | +5.54% | 69,200 |
| Aug 26, 2026 | 30.31 | 31.77 | 30.31 | 31.40 | +0.32 | +1.03% | 21,600 |
| Aug 25, 2026 | 31.52 | 31.95 | 30.86 | 31.08 | -0.59 | -1.86% | 38,200 |
| Aug 24, 2026 | 32.56 | 32.56 | 31.17 | 31.67 | -0.83 | -2.55% | 10,700 |
| Aug 21, 2026 | 32.88 | 33.18 | 32.50 | 32.50 | +0.15 | +0.46% | 110,600 |
| Aug 20, 2026 | 33.03 | 33.11 | 32.35 | 32.35 | -1.08 | -3.23% | 23,100 |
| Aug 19, 2026 | 34.26 | 34.26 | 32.75 | 33.43 | -0.38 | -1.12% | 51,600 |
| Aug 18, 2026 | 36.11 | 36.11 | 33.71 | 33.81 | -0.28 | -0.82% | 103,500 |
| Aug 17, 2026 | 34.12 | 34.39 | 34.09 | 34.09 | +0.73 | +2.19% | 17,000 |
| Aug 14, 2026 | 33.59 | 34.50 | 33.36 | 33.36 | -0.19 | -0.57% | 11,700 |
65 days, newest first. Daily bars as drawn on the AEGXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.