The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Aecon Group

  • ARE
  • TSX
  • Real Estate
  • Latest 14.59
  • Currency C$
  • Change 0.15
  • Percent Change 1.039 %
  • Volume 142,267
  • Tue Oct 21, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.59 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 14.75 14.49 14.54 14.59 142,267
Oct 20 14.46 14.24 14.33 14.44 94,980
Oct 17 14.58 14.32 14.37 14.39 151,270
Oct 16 14.30 13.60 13.60 14.21 399,184
Oct 15 14.15 13.68 14.02 13.85 492,626
Oct 14 14.55 14.09 14.42 14.18 337,670
Oct 10 14.68 14.41 14.63 14.59 140,719
Oct 9 14.97 14.68 14.97 14.76 182,202
Oct 8 14.99 14.82 14.95 14.89 209,396
Oct 7 15.10 14.94 14.96 14.97 108,158
Oct 6 15.15 14.94 15.15 15.06 221,689
Oct 3 15.25 15.03 15.15 15.09 151,200
Oct 2 15.16 14.95 15.07 15.09 190,649
Oct 1 15.14 14.95 15.11 15.05 267,123
Sep 30 15.46 15.15 15.27 15.17 313,830
Sep 29 15.35 15.07 15.19 15.31 217,247
Sep 26 15.25 14.98 15.17 15.19 163,006
Sep 25 15.30 14.99 15.12 15.14 461,176
Sep 24 15.16 15.00 15.00 15.10 223,239
Sep 23 15.12 14.91 15.05 15.04 291,314
Sep 22 15.87 15.05 15.52 15.11 472,215
Sep 19 15.87 15.57 15.80 15.74 334,913
Sep 18 15.81 15.70 15.75 15.80 295,647
Sep 17 15.80 15.57 15.59 15.76 333,123
Sep 16 15.72 15.57 15.65 15.68 299,122
Sep 15 15.72 15.50 15.50 15.69 138,371
Sep 12 15.70 15.37 15.38 15.57 203,402
Sep 11 15.92 15.44 15.92 15.45 442,128
Sep 10 16.00 15.66 15.90 15.91 395,041
Sep 9 15.98 15.77 15.77 15.91 366,966
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.