Is Aecon Group Inc. (ARE.TO) a Buy, Sell, or Hold?
TSX : ARE.TO
Aecon Group Inc. — Stock Chart
$51.15 CAD
-$1.16 (-2.22%)
- Volume
- 104.16K
- Average Volume
- 485.1K
- Market Capitalization
- $3.5B
- P/E Ratio
- 93.00
- Dividend Yield
- 1.50%
- Price Target
- Year High
- $57.72
- Year Low
- $17.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.72
- Current Ratio
- $1.16
ARE.TO Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-22 | $51.80 | $51.24 | -1.08% | 104.16K |
| 2026-07-21 | $50.53 | $52.31 | 3.52% | 514.2K |
| 2026-07-20 | $53.95 | $50.39 | -6.60% | 430.9K |
| 2026-07-17 | $52.28 | $53.93 | 3.16% | 351.7K |
| 2026-07-16 | $53.77 | $52.51 | -2.34% | 453.52K |
| 2026-07-15 | $49.79 | $54.18 | 8.82% | 532.12K |
| 2026-07-14 | $48.44 | $49.68 | 2.56% | 394.3K |
| 2026-07-13 | $48.40 | $48.29 | -0.23% | 416.9K |
| 2026-07-10 | $49.50 | $48.62 | -1.78% | 290.64K |
| 2026-07-09 | $49.50 | $49.34 | -0.32% | 377.4K |
| 2026-07-08 | $49.08 | $49.50 | 0.86% | 272.03K |
| 2026-07-07 | $52.00 | $49.83 | -4.17% | 384.83K |
| 2026-07-06 | $51.79 | $52.18 | 0.75% | 549.14K |
| 2026-07-03 | $51.06 | $51.51 | 0.88% | 282.15K |
| 2026-07-02 | $45.03 | $49.51 | 9.95% | 1.26M |
| 2026-06-30 | $44.46 | $45.52 | 2.38% | 353.62K |
| 2026-06-29 | $44.14 | $44.61 | 1.06% | 417.53K |
| 2026-06-26 | $46.10 | $44.06 | -4.43% | 466.9K |
| 2026-06-25 | $44.04 | $43.76 | -0.64% | 205.1K |
| 2026-06-24 | $44.62 | $44.09 | -1.19% | 197.22K |
| 2026-06-23 | $44.15 | $44.66 | 1.16% | 431.2K |
| 2026-06-22 | $44.27 | $44.82 | 1.24% | 253.9K |
| 2026-06-19 | $43.85 | $43.71 | -0.32% | 1.5M |
| 2026-06-18 | $43.97 | $44.08 | 0.25% | 272.1K |
| 2026-06-17 | $44.90 | $43.65 | -2.78% | 220.6K |
| 2026-06-16 | $44.89 | $44.90 | 0.02% | 215.25K |
| 2026-06-15 | $43.22 | $44.95 | 4.00% | 602.34K |
| 2026-06-12 | $43.28 | $42.40 | -2.03% | 868.8K |
| 2026-06-11 | $43.01 | $43.13 | 0.28% | 482.44K |
| 2026-06-10 | $44.58 | $43.01 | -3.52% | 313.1K |
| 2026-06-09 | $44.99 | $44.92 | -0.16% | 243.51K |
| 2026-06-08 | $45.70 | $45.00 | -1.53% | 305.04K |
| 2026-06-05 | $44.51 | $45.44 | 2.09% | 565.9K |
| 2026-06-04 | $44.03 | $45.57 | 3.50% | 288.9K |
| 2026-06-03 | $44.90 | $44.58 | -0.71% | 238.1K |
| 2026-06-02 | $44.60 | $45.06 | 1.03% | 261.13K |
| 2026-06-01 | $44.55 | $44.65 | 0.22% | 200.42K |
| 2026-05-29 | $45.05 | $45.07 | 0.04% | 482.1K |
| 2026-05-28 | $46.12 | $45.19 | -2.02% | 412.81K |
| 2026-05-27 | $46.51 | $46.25 | -0.56% | 304.9K |
| 2026-05-26 | $45.48 | $46.40 | 2.02% | 302.72K |
| 2026-05-25 | $45.62 | $45.48 | -0.31% | 163.3K |
| 2026-05-22 | $45.61 | $45.26 | -0.77% | 415.53K |
| 2026-05-21 | $46.40 | $45.31 | -2.35% | 953K |
| 2026-05-20 | $48.34 | $46.49 | -3.83% | 542.72K |
| 2026-05-19 | $50.19 | $48.29 | -3.79% | 529.7K |
| 2026-05-15 | $49.26 | $50.73 | 2.98% | 569.93K |
| 2026-05-14 | $50.04 | $49.77 | -0.54% | 556.9K |
| 2026-05-13 | $50.83 | $49.85 | -1.93% | 406.1K |
| 2026-05-12 | $52.86 | $50.08 | -5.26% | 881.02K |
| 2026-05-11 | $53.02 | $53.00 | -0.04% | 405.1K |
| 2026-05-08 | $55.22 | $53.04 | -3.95% | 597.13K |
| 2026-05-07 | $56.41 | $55.08 | -2.36% | 776.53K |
| 2026-05-06 | $55.07 | $56.85 | 3.23% | 667.6K |
| 2026-05-05 | $54.47 | $54.99 | 0.95% | 607.31K |
| 2026-05-04 | $51.88 | $54.47 | 4.99% | 773.83K |
| 2026-05-01 | $49.98 | $51.76 | 3.56% | 398.45K |
| 2026-04-30 | $50.08 | $49.96 | -0.24% | 776.3K |
| 2026-04-29 | $48.00 | $49.97 | 4.10% | 1.03M |
| 2026-04-28 | $48.86 | $48.10 | -1.56% | 587.8K |
| 2026-04-27 | $48.09 | $49.13 | 2.16% | 946.94K |
| 2026-04-24 | $47.77 | $47.55 | -0.46% | 389.62K |
| 2026-04-23 | $46.68 | $47.51 | 1.78% | 356.62K |
| 2026-04-22 | $46.26 | $46.47 | 0.45% | 313.32K |
| 2026-04-21 | $46.07 | $45.76 | -0.67% | 250.5K |
| 2026-04-20 | $46.49 | $46.15 | -0.73% | 212.8K |
| 2026-04-17 | $46.86 | $46.70 | -0.34% | 317.71K |
| 2026-04-16 | $46.59 | $46.33 | -0.56% | 178.8K |
| 2026-04-15 | $46.41 | $46.73 | 0.69% | 414.63K |
| 2026-04-14 | $46.25 | $46.63 | 0.82% | 378K |
| 2026-04-13 | $46.22 | $46.14 | -0.17% | 273.01K |
| 2026-04-10 | $45.74 | $46.00 | 0.57% | 526K |
| 2026-04-09 | $43.78 | $45.65 | 4.27% | 640K |
| 2026-04-08 | $43.26 | $43.52 | 0.60% | 232.8K |
| 2026-04-07 | $43.03 | $42.03 | -2.32% | 212.54K |
| 2026-04-06 | $42.84 | $42.76 | -0.19% | 231.2K |
| 2026-04-02 | $41.59 | $42.65 | 2.55% | 323.3K |
| 2026-04-01 | $42.16 | $42.20 | 0.09% | 706.5K |
| 2026-03-31 | $41.94 | $41.81 | -0.31% | 661.51K |
| 2026-03-30 | $41.72 | $41.43 | -0.70% | 489.5K |
| 2026-03-27 | $41.67 | $41.79 | 0.29% | 551.31K |
| 2026-03-26 | $42.86 | $42.10 | -1.77% | 784.93K |
| 2026-03-25 | $43.15 | $43.74 | 1.37% | 459.52K |
| 2026-03-24 | $41.89 | $42.46 | 1.36% | 475K |
| 2026-03-23 | $42.33 | $42.38 | 0.12% | 703.2K |
| 2026-03-20 | $42.76 | $42.06 | -1.64% | 4.1M |
| 2026-03-19 | $41.90 | $42.63 | 1.74% | 386.2K |
| 2026-03-18 | $42.59 | $42.51 | -0.19% | 485.92K |
| 2026-03-17 | $41.44 | $42.60 | 2.80% | 449.01K |
| 2026-03-16 | $40.42 | $41.26 | 2.08% | 651.12K |