Try Fund Library Premium

For Free with a 30 day trial!

Gain access to

  • Unlimited Watchlists
  • Advanced Search Filtering
  • Fund Comparisons
  • Portfolio Scenarios
  • Customizable PDF Reports

Aecon Group Inc. (ARE : TSX)

Sector: Real Estate

Close
(05-05-2025)
$17.57
Change
$0.31 (1.80%)
Volume 224,295
Open $17.23
Day Range $17.11 - $17.76
52 Week Low $13.03
52 Week High $29.70
Annual Yield 4.33%
Annual Dividend $0.76
Last Dividend (03-21-2025) $0.19
Industry Sector Real Estate
Quoted Market Value $1,103,993,521
Shares Outstanding 62,834,008
Book Value per Share $1.13
Earnings per Share -$1.51
Period
Created with Highcharts 10.3.3Closing PriceVolumeJan 2016Jan 2017Jan 2018Jan 2019Jan 2020Jan 2021Jan 2022Jan 2023Jan 2024Jan 2025May 2024Jun 2024Jul 2024Aug 2024Sep 2024Oct 2024Nov 2024Dec 2024Jan 2025Feb 2025Mar 2025Mar 2025Apr 20252016-01-012018-01-012020-01-012022-01-012024-01-01$10.00$20.00$30.00$0.00$15.00$25.00$35.00025,000,00050,000,0002,500,0005,000,000Period
Created with Highcharts 10.3.3Jan 2016Jan 2017Jan 2018Jan 2019Jan 2020Jan 2021Jan 2022Jan 2023Jan 2024Jan 2025May 2024Jun 2024Jul 2024Aug 2024Sep 2024Oct 2024Nov 2024Dec 2024Jan 2025Feb 2025Mar 2025Mar 2025Apr 20252016-01-012018-01-012020-01-012022-01-012024-01-01-50%0%50%100%150%-25%25%75%Period

Legend

Aecon Group Inc.

Compare Options


Pricing History (Last 30 Days)

Pricing History
Date Close Change
May 05, 2025 17.57
$0.31 (1.80%)
May 02, 2025 17.26
$0.26 (1.53%)
May 01, 2025 17.00
$0.86 (5.33%)
April 30, 2025 16.14
$0.23 (1.45%)
April 29, 2025 15.91
$0.01 (0.06%)
April 28, 2025 15.90
$0.50 (3.25%)
April 25, 2025 15.40
-$0.27 (-1.72%)
April 24, 2025 15.67
-$1.71 (-9.84%)
April 23, 2025 17.38
$0.31 (1.82%)
April 22, 2025 17.07
$0.11 (0.65%)
April 21, 2025 16.96
-$0.38 (-2.19%)
April 18, 2025 17.34
$0.00 (0.00%)
April 17, 2025 17.34
$0.13 (0.76%)
April 16, 2025 17.21
$0.16 (0.94%)
April 15, 2025 17.05
$0.26 (1.55%)
April 14, 2025 16.79
-$0.17 (-1.00%)
April 11, 2025 16.96
$0.33 (1.98%)
April 10, 2025 16.63
-$1.18 (-6.63%)
April 09, 2025 17.81
$1.57 (9.67%)
April 08, 2025 16.24
-$0.27 (-1.64%)
April 07, 2025 16.51
-$0.16 (-0.96%)
April 04, 2025 16.67
-$0.48 (-2.80%)
April 03, 2025 17.15
-$0.31 (-1.78%)
April 02, 2025 17.46
$0.71 (4.19%)
April 01, 2025 16.94
$0.00 (0.00%)
March 31, 2025 16.94
$0.16 (0.95%)
March 28, 2025 16.78
-$0.39 (-2.27%)
March 27, 2025 17.17
-$0.39 (-2.22%)
March 26, 2025 17.56
-$0.17 (-0.96%)
March 25, 2025 17.73
-$0.08 (-0.45%)

Funds holding this stock

Try Fund Library Premium

For Free with a 30 day trial!

Gain access to

  • Unlimited Watchlists
  • Advanced Search Filtering
  • Fund Comparisons
  • Portfolio Scenarios
  • Customizable PDF Reports