Australia markets closed

Aecon Group Inc. (AEGXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.39-0.28 (-2.19%)
At close: 12:31PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202412.6012.6012.3912.3912.393,300
25 Apr 202412.0612.6712.0612.6712.67800
24 Apr 202412.3812.3812.3212.3512.358,500
23 Apr 202412.2712.2712.2712.2712.27100
22 Apr 202412.2912.2912.2912.2912.29-
19 Apr 202412.2912.2912.2912.2912.29-
18 Apr 202412.2912.2912.2912.2912.29200
17 Apr 202412.0412.0412.0412.0412.04-
16 Apr 202412.1812.1812.0412.0412.041,000
15 Apr 202412.4712.4712.4712.4712.47500
12 Apr 202412.4412.4712.4412.4712.47500
11 Apr 202412.3712.3712.3712.3712.37-
10 Apr 202412.5012.5012.3712.3712.373,700
09 Apr 202412.4512.4812.4512.4712.471,200
08 Apr 202412.4312.4312.4012.4312.432,800
05 Apr 202412.8912.8912.8912.8912.89-
04 Apr 202412.8912.8912.8912.8912.89200
03 Apr 202412.6812.8112.6812.8112.813,900
02 Apr 202412.3012.3012.3012.3012.30-
01 Apr 202412.3012.3012.3012.3012.30400
28 Mar 202412.3012.3012.3012.3012.30-
27 Mar 202412.3012.3012.3012.3012.30-
26 Mar 202412.3012.3012.3012.3012.30300
25 Mar 202412.3012.3012.3012.3012.30500
22 Mar 202412.2512.2512.2512.2512.25-
21 Mar 202412.2512.2512.2512.2512.25-
21 Mar 20240.141 Dividend
20 Mar 202412.1012.2712.1012.2512.11700
19 Mar 202412.1912.1912.1912.1912.05-
18 Mar 202412.1912.2712.1912.1912.0510,800
15 Mar 202412.1712.1712.1712.1712.03-
14 Mar 202412.1412.2212.1412.1712.03500
13 Mar 202412.2812.2812.2812.2812.14-
12 Mar 202412.3512.3512.2812.2812.142,600
11 Mar 202412.4212.4612.3612.3612.223,000
08 Mar 202412.6912.6912.6912.6912.54200
07 Mar 202412.0512.7612.0512.6512.5054,500
06 Mar 202410.9112.0610.9112.0311.8966,600
05 Mar 202410.8310.8310.5910.7210.6017,600
04 Mar 202410.7910.9210.7610.8710.7463,200
01 Mar 202410.7410.8010.6810.8010.6824,100
29 Feb 202410.3910.4210.3910.4210.309,700
28 Feb 202410.4810.6110.4010.4410.3252,200
27 Feb 202410.5110.5110.5110.5110.397,000
26 Feb 202410.2810.3710.2810.3710.259,300
23 Feb 202410.4510.4510.2010.3210.2020,200
22 Feb 202410.2810.4410.2810.4310.3133,600
21 Feb 202410.1610.1610.1610.1610.04-
20 Feb 202410.1610.1610.1610.1610.0415,300
16 Feb 202410.3910.3910.3910.3910.27-
15 Feb 202410.4010.4010.3910.3910.272,800
14 Feb 202410.5110.5110.5110.5110.39-
13 Feb 202410.5110.5110.5110.5110.39100
12 Feb 202410.7610.7610.7610.7610.64200
09 Feb 202410.8210.8210.8210.8210.70-
08 Feb 202410.8510.8510.8210.8210.7014,000
07 Feb 202410.8410.8510.8410.8510.733,100
06 Feb 202410.6610.6610.6610.6610.54-
05 Feb 202410.7410.7410.6610.6610.54200
02 Feb 202410.3510.3510.3510.3510.23-
01 Feb 202410.3510.3510.3510.3510.23-
31 Jan 202410.3510.3510.3510.3510.2381,900
30 Jan 202410.3710.4310.3710.4310.311,400
29 Jan 202410.3510.3510.3510.3510.23400
26 Jan 202410.2010.2010.0910.099.972,400
25 Jan 202410.2210.2210.1910.1910.072,100
24 Jan 202410.2910.2910.2910.2910.177,700
23 Jan 202410.3310.3310.2810.2910.179,400
22 Jan 202410.3810.3810.3810.3810.26200
19 Jan 202410.3810.3810.3810.3810.26500
18 Jan 202410.2510.3210.2510.3210.20600
17 Jan 202410.1310.2010.1010.109.98700
16 Jan 202410.4110.4110.4110.4110.29-
12 Jan 202410.4110.4110.4110.4110.29100
11 Jan 202410.3210.3210.3210.3210.20100
10 Jan 202410.2510.2510.2510.2510.13-
09 Jan 202410.2510.2510.2510.2510.13200
08 Jan 202410.3410.3410.2710.2710.15500
05 Jan 202410.1310.1310.1210.1210.008,300
04 Jan 202410.0510.1110.0510.119.997,700
03 Jan 20249.769.769.769.769.6517,000
02 Jan 20249.769.769.769.769.652,900
29 Dec 20239.769.829.759.829.7127,700
28 Dec 20239.099.099.099.098.993,400
27 Dec 20239.019.099.019.098.992,000
26 Dec 20239.019.019.019.018.91-
22 Dec 20238.969.028.969.018.912,700
21 Dec 20239.119.119.119.119.01-
21 Dec 20230.138 Dividend
20 Dec 20239.119.119.119.118.87100
19 Dec 20239.049.109.049.108.86700
18 Dec 20239.009.018.938.938.69900
15 Dec 20238.958.958.958.958.711,000
14 Dec 20238.969.088.969.088.84500
13 Dec 20238.798.798.798.798.56600
12 Dec 20238.628.628.628.628.39-
11 Dec 20238.618.628.618.628.39300
08 Dec 20238.748.748.748.748.51100
07 Dec 20238.658.658.658.658.422,500
06 Dec 20238.818.818.818.818.58800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...