Aecon Group Inc. (ARE.TO) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	50.86	51.71	50.14	51.65	+0.82%	408,667
2026-10-15	51.94	51.94	48.53	51.23	-1.69%	632,400
2026-10-14	53.42	53.82	51.71	52.11	-3.71%	363,500
2026-10-13	52.41	54.32	51.41	54.12	+1.05%	338,600
2026-10-09	52.23	53.61	51.70	53.56	+2.41%	289,300
2026-10-08	53.91	53.91	51.40	52.30	-3.35%	393,600
2026-10-07	58.12	58.12	53.55	54.11	-5.81%	553,000
2026-10-06	58.09	59.62	57.41	57.45	-0.54%	334,300
2026-10-05	58.96	59.54	57.76	57.76	-2.38%	345,600
2026-10-02	57.33	59.96	57.02	59.17	+4.14%	544,700
2026-10-01	54.10	57.43	53.61	56.82	+5.03%	868,800
2026-09-30	52.32	54.10	51.88	54.10	+3.42%	274,200
2026-09-29	53.00	54.12	51.56	52.31	+1.77%	372,800
2026-09-28	52.00	52.55	50.93	51.40	-1.76%	278,900
2026-09-25	52.49	52.84	51.14	52.32	+0.19%	305,900
2026-09-24	53.37	53.37	51.67	52.22	-2.21%	271,100
2026-09-23	54.46	54.95	53.23	53.40	-2.27%	633,300
2026-09-22	50.91	54.82	50.91	54.64	+7.12%	811,000
2026-09-21	47.48	51.50	47.30	51.01	+8.07%	855,200
2026-09-18	46.14	47.70	46.14	47.20	+1.42%	640,439
2026-09-17	45.12	46.65	44.84	46.54	+4.09%	254,647
2026-09-16	44.17	45.45	44.13	44.71	+1.82%	225,923
2026-09-15	43.54	44.51	43.46	43.91	+0.05%	135,467
2026-09-14	44.32	44.65	43.26	43.89	-1.61%	427,428
2026-09-11	46.38	46.78	44.10	44.61	-4.11%	623,532
2026-09-10	45.28	47.53	45.08	46.52	+1.82%	419,756
2026-09-09	46.92	47.25	45.41	45.69	-3.61%	348,292
2026-09-08	44.62	47.69	44.47	47.40	+5.19%	400,451
2026-09-04	43.59	45.20	43.59	45.06	+3.23%	304,450
2026-09-03	42.44	43.79	41.59	43.65	+2.97%	342,060
2026-09-02	41.85	42.50	41.48	42.39	+1.61%	323,408
2026-09-01	43.18	43.18	41.28	41.72	-3.94%	448,999
2026-08-31	43.74	43.74	43.09	43.43	-0.41%	372,587
2026-08-28	45.47	45.47	43.29	43.61	-4.22%	340,699
2026-08-27	44.63	46.01	44.31	45.53	+3.57%	428,011
2026-08-26	42.96	44.25	42.91	43.96	+2.33%	333,957
2026-08-25	44.31	44.56	42.56	42.96	-2.61%	254,073
2026-08-24	43.75	44.38	42.97	44.11	-0.41%	301,996
2026-08-21	45.23	45.60	44.00	44.29	-1.47%	512,467
2026-08-20	46.55	46.55	44.60	44.95	-2.26%	304,842
2026-08-19	47.23	47.23	44.70	45.99	-2.63%	427,700
2026-08-18	47.02	47.43	46.46	47.23	-0.15%	403,617
2026-08-17	46.61	47.63	46.61	47.30	+1.83%	274,848
2026-08-14	46.21	47.97	46.21	46.45	-0.09%	216,123
2026-08-13	45.06	47.17	45.00	46.49	+3.84%	369,314
2026-08-12	46.00	46.00	44.61	44.77	-1.39%	272,521
2026-08-11	45.36	46.00	45.23	45.40	+0.60%	260,819
2026-08-10	46.67	46.67	44.33	45.13	-3.24%	310,595
2026-08-07	47.63	47.86	46.52	46.64	-2.10%	464,543
2026-08-06	47.72	48.91	47.40	47.64	-0.73%	281,402
2026-08-05	49.00	49.23	47.75	47.99	-2.56%	362,144
2026-08-04	46.60	50.00	46.60	49.25	+8.89%	868,841
2026-07-31	44.00	45.25	43.44	45.23	+1.00%	2,486,660
2026-07-30	45.27	45.55	44.31	44.78	+0.83%	819,766
2026-07-29	48.47	48.47	43.92	44.41	-9.11%	699,795
2026-07-28	50.31	50.31	47.41	48.86	-2.84%	545,785
2026-07-27	50.83	51.68	48.55	50.29	-0.04%	366,296
2026-07-24	51.95	51.95	49.85	50.31	-2.91%	222,513
2026-07-23	51.13	52.67	51.01	51.82	+0.54%	452,334
2026-07-22	51.80	52.51	51.00	51.54	-1.47%	262,954
2026-07-21	50.53	52.56	50.10	52.31	+3.81%	514,167
2026-07-20	53.95	54.45	50.05	50.39	-6.56%	430,855
2026-07-17	52.28	53.93	51.32	53.93	+2.70%	351,654
2026-07-16	53.77	54.63	52.21	52.51	-3.08%	453,517
2026-07-15	49.79	54.72	49.79	54.18	+9.06%	532,123
2026-07-14	48.44	50.25	48.17	49.68	+2.88%	394,282
2026-07-13	48.40	49.15	47.63	48.29	-0.68%	416,860
2026-07-10	49.50	49.93	48.21	48.62	-1.46%	290,640
2026-07-09	49.50	50.15	48.86	49.34	-0.32%	377,382
2026-07-08	49.08	49.75	48.75	49.50	-0.66%	272,030
2026-07-07	52.00	52.07	48.75	49.83	-4.50%	384,829
2026-07-06	51.79	54.35	51.73	52.18	+1.30%	549,138
2026-07-03	51.06	52.21	50.12	51.51	+4.04%	282,146
2026-07-02	45.03	50.93	43.76	49.51	+8.77%	1,256,869
2026-06-30	44.46	45.69	44.46	45.52	+2.04%	353,621
2026-06-29	44.14	45.05	43.73	44.61	+1.25%	417,527
2026-06-26	46.10	46.70	43.11	44.06	+0.69%	466,856
2026-06-25	44.04	44.59	43.50	43.76	-0.75%	205,102
2026-06-24	44.62	44.83	43.35	44.09	-1.28%	197,222
2026-06-23	44.15	45.39	43.72	44.66	-0.36%	431,194
2026-06-22	44.27	46.24	44.26	44.82	+2.54%	253,871
2026-06-19	43.85	44.52	43.71	43.71	-0.84%	1,501,941
2026-06-18	43.97	44.50	43.30	44.08	+0.99%	272,069
2026-06-17	44.90	44.90	43.42	43.65	-2.78%	220,562
2026-06-16	44.89	45.48	44.18	44.90	-0.11%	215,249
2026-06-15	43.22	45.12	42.41	44.95	+6.01%	602,342
2026-06-12	43.28	43.44	42.13	42.40	-1.69%	868,778
2026-06-11	43.01	43.49	42.54	43.13	+0.28%	482,445
2026-06-10	44.58	45.18	42.94	43.01	-4.25%	313,068
2026-06-09	44.99	45.98	43.72	44.92	-0.18%	243,509
2026-06-08	45.70	46.13	44.56	45.00	-0.97%	305,036
2026-06-05	44.51	45.91	44.30	45.44	-0.29%	565,895
2026-06-04	44.03	45.80	44.03	45.57	+2.22%	288,851
2026-06-03	44.90	45.17	44.06	44.58	-1.07%	238,061
2026-06-02	44.60	45.58	44.30	45.06	+0.92%	261,128
2026-06-01	44.55	45.02	43.77	44.65	-0.93%	200,425
2026-05-29	45.05	45.44	44.40	45.07	-0.27%	482,085
2026-05-28	46.12	46.75	44.74	45.19	-2.29%	412,809
2026-05-27	46.51	47.04	46.04	46.25	-0.32%	304,898
2026-05-26	45.48	46.55	44.99	46.40	+2.02%	302,721
2026-05-25	45.62	46.19	45.27	45.48	+0.49%	163,263
2026-05-22	45.61	46.30	45.13	45.26	-0.11%	415,529
2026-05-21	46.40	46.79	44.71	45.31	-2.54%	952,983
2026-05-20	48.34	48.72	46.43	46.49	-3.73%	542,720
2026-05-19	50.19	50.35	48.09	48.29	-4.81%	529,692
2026-05-15	49.26	50.75	49.26	50.73	+1.93%	569,927
2026-05-14	50.04	51.14	49.19	49.77	-0.16%	556,859
2026-05-13	50.83	51.57	48.57	49.85	-0.46%	406,050
2026-05-12	52.86	53.11	49.66	50.08	-5.51%	881,015
2026-05-11	53.02	53.67	52.00	53.00	-0.08%	405,079
2026-05-08	55.22	55.66	52.64	53.04	-3.70%	597,132
2026-05-07	56.41	57.72	54.47	55.08	-3.11%	776,530
2026-05-06	55.07	56.98	54.83	56.85	+3.38%	667,605
2026-05-05	54.47	56.08	53.53	54.99	+0.95%	607,313
2026-05-04	51.88	55.09	51.48	54.47	+5.24%	773,834
2026-05-01	49.98	52.38	49.80	51.76	+3.60%	398,447
2026-04-30	50.08	50.59	47.80	49.96	-0.02%	776,277
2026-04-29	48.00	52.90	47.23	49.97	+3.89%	1,032,925
2026-04-28	48.86	48.91	47.90	48.10	-2.10%	587,804
2026-04-27	48.09	49.34	47.98	49.13	+3.32%	946,944
2026-04-24	47.77	48.11	47.07	47.55	+0.08%	389,619
2026-04-23	46.68	47.71	46.68	47.51	+2.24%	356,622
2026-04-22	46.26	46.72	45.68	46.47	+1.55%	313,324
2026-04-21	46.07	46.84	45.75	45.76	-0.85%	250,451
2026-04-20	46.49	46.75	45.78	46.15	-1.18%	212,794
2026-04-17	46.86	46.99	46.23	46.70	+0.80%	317,706
2026-04-16	46.59	47.10	46.20	46.33	-0.86%	178,771
2026-04-15	46.41	46.89	45.77	46.73	+0.21%	414,629
2026-04-14	46.25	46.63	46.13	46.63	+1.06%	377,994
2026-04-13	46.22	47.12	45.85	46.14	+0.30%	273,008
2026-04-10	45.74	46.03	45.25	46.00	+0.77%	526,000
2026-04-09	43.78	45.89	43.78	45.65	+4.89%	639,978
2026-04-08	43.26	43.52	42.50	43.52	+3.55%	232,782
2026-04-07	43.03	43.03	41.69	42.03	-1.71%	212,541
2026-04-06	42.84	43.22	42.49	42.76	+0.26%	231,198
2026-04-02	41.59	43.07	41.22	42.65	+1.07%	323,292
2026-04-01	42.16	43.10	41.68	42.20	+0.93%	706,476
2026-03-31	41.94	42.27	41.16	41.81	+0.92%	661,512
2026-03-30	41.72	42.22	40.85	41.43	-0.86%	489,457
2026-03-27	41.67	42.21	40.49	41.79	-0.74%	551,307
2026-03-26	42.86	43.66	42.01	42.10	-3.75%	784,926
2026-03-25	43.15	44.70	42.93	43.74	+3.01%	459,525
2026-03-24	41.89	43.20	41.76	42.46	+0.19%	475,001
2026-03-23	42.33	42.69	41.24	42.38	+0.76%	703,185
2026-03-20	42.76	43.32	41.54	42.06	-1.34%	4,096,309
2026-03-19	41.90	42.88	41.52	42.63	+0.28%	386,158
2026-03-18	42.59	43.28	42.25	42.51	-0.21%	485,917
2026-03-17	41.44	42.65	41.29	42.60	+3.25%	449,009
2026-03-16	40.42	41.53	40.42	41.26	+2.53%	651,117
2026-03-13	40.04	40.72	39.85	40.24	+0.83%	538,530
2026-03-12	39.54	40.63	39.30	39.91	-3.72%	1,399,948
2026-03-11	41.88	41.88	40.45	41.45	-1.14%	424,824
2026-03-10	40.90	42.40	40.38	41.93	+2.82%	571,341
2026-03-09	39.00	41.77	38.75	40.78	+0.92%	629,081
2026-03-06	38.05	41.90	38.00	40.41	+7.53%	966,705
2026-03-05	37.47	37.94	36.64	37.58	+0.67%	525,238
2026-03-04	37.80	38.25	37.22	37.33	-1.92%	510,280
2026-03-03	38.49	38.67	37.53	38.06	-3.43%	410,477
2026-03-02	37.44	39.42	37.13	39.41	+3.68%	363,973
2026-02-27	37.95	38.19	37.52	38.01	-1.50%	416,934
2026-02-26	37.50	38.72	37.45	38.59	+1.71%	343,071
2026-02-25	37.38	37.99	37.26	37.94	+1.50%	197,678
2026-02-24	36.65	37.52	36.47	37.38	+1.63%	217,435
2026-02-23	37.37	37.63	36.35	36.78	-2.47%	331,165
2026-02-20	38.11	38.48	37.33	37.71	-1.33%	508,266
2026-02-19	37.76	38.22	37.25	38.22	+1.62%	170,154
2026-02-18	37.10	37.89	37.08	37.61	+1.37%	267,181
2026-02-17	36.50	37.12	35.84	37.10	+2.97%	291,066
2026-02-13	35.74	36.19	35.09	36.03	+1.72%	207,223
2026-02-12	36.51	36.99	35.28	35.42	-3.46%	412,916
2026-02-11	37.09	37.92	36.45	36.69	-0.22%	515,856
2026-02-10	37.85	37.85	36.72	36.77	-2.90%	280,454
2026-02-09	37.24	37.99	36.54	37.87	+1.56%	393,437
2026-02-06	35.46	37.34	35.06	37.29	+7.25%	520,795
2026-02-05	35.00	35.20	34.25	34.77	-1.86%	249,251
2026-02-04	36.34	36.35	34.33	35.43	-1.64%	366,314
2026-02-03	35.72	36.56	35.49	36.02	+1.49%	562,064
2026-02-02	34.98	35.75	34.59	35.49	+0.54%	411,282
2026-01-30	35.20	35.61	34.50	35.30	-1.23%	615,945
2026-01-29	35.73	35.88	34.89	35.74	+0.45%	520,489
2026-01-28	34.80	35.60	34.55	35.58	+2.24%	417,100
2026-01-27	34.17	34.85	33.68	34.80	+3.14%	278,732
2026-01-26	33.76	34.24	33.43	33.74	-0.41%	324,028
2026-01-23	34.31	34.72	33.71	33.88	-1.37%	313,995
2026-01-22	34.11	34.70	33.73	34.35	+1.06%	346,680
2026-01-21	33.92	34.70	33.51	33.99	-0.06%	369,103
2026-01-20	34.00	34.48	33.54	34.01	-0.50%	441,731
2026-01-19	33.45	34.38	33.24	34.18	+1.09%	154,693
2026-01-16	33.47	34.13	33.29	33.81	+1.96%	389,605
2026-01-15	32.23	33.37	31.92	33.16	+3.56%	529,565
2026-01-14	32.94	33.24	31.48	32.02	-3.58%	418,793
2026-01-13	32.41	33.30	31.99	33.21	+2.31%	505,408
2026-01-12	31.68	32.49	30.90	32.46	+1.85%	352,785
2026-01-09	31.00	32.00	30.92	31.87	+2.57%	222,847
2026-01-08	31.75	32.28	30.66	31.07	-2.51%	295,320
2026-01-07	31.69	32.55	30.95	31.87	+0.28%	350,035
2026-01-06	31.82	32.52	31.61	31.78	-0.59%	336,413
2026-01-05	31.13	32.74	30.51	31.97	+1.43%	390,052
2026-01-02	31.67	32.31	31.49	31.52	+0.77%	308,971
2025-12-31	31.23	32.63	31.07	31.28	+0.22%	213,786
2025-12-30	31.75	31.77	31.05	31.21	-2.80%	342,743
2025-12-29	31.65	32.44	31.65	32.11	+1.52%	325,743
2025-12-24	31.73	31.90	31.46	31.63	-1.00%	59,777
2025-12-23	31.81	32.32	31.57	31.95	+0.31%	334,150
2025-12-22	31.39	32.61	31.21	31.85	+1.43%	218,421
2025-12-19	31.03	31.53	30.92	31.40	+1.78%	286,268
2025-12-18	30.76	31.25	30.61	30.85	+1.45%	152,612
2025-12-17	31.28	31.28	29.90	30.41	-3.43%	351,690
2025-12-16	31.06	31.66	30.90	31.49	+1.06%	229,003
2025-12-15	31.21	31.57	31.00	31.16	+0.71%	323,473
2025-12-12	31.13	31.29	30.32	30.94	-0.55%	279,714
2025-12-11	31.33	31.43	30.34	31.11	-0.38%	193,562
2025-12-10	31.87	31.87	30.79	31.23	-2.28%	305,183
2025-12-09	30.89	32.03	30.21	31.96	+3.30%	561,924
2025-12-08	29.85	31.00	29.76	30.94	+3.76%	560,677
2025-12-05	28.39	29.93	28.35	29.82	+4.93%	515,294
2025-12-04	27.79	28.75	27.71	28.42	+2.23%	231,186
2025-12-03	28.04	28.27	27.54	27.80	-0.25%	206,738
2025-12-02	28.40	28.44	27.52	27.87	-1.31%	353,178
2025-12-01	27.27	28.93	26.84	28.24	+3.52%	619,257
2025-11-28	27.24	27.34	26.84	27.28	+0.70%	155,368
2025-11-27	27.37	27.44	26.86	27.09	-0.62%	170,465
2025-11-26	26.44	27.56	26.44	27.26	+2.91%	569,711
2025-11-25	25.70	26.50	25.49	26.49	+3.44%	303,485
2025-11-24	25.75	26.02	25.28	25.61	+0.31%	398,531
2025-11-21	25.87	26.12	25.05	25.53	-0.47%	392,959
2025-11-20	27.13	27.47	25.61	25.65	-4.47%	403,131
2025-11-19	25.87	26.92	25.80	26.85	+3.95%	382,247
2025-11-18	25.42	25.90	25.08	25.83	+1.61%	384,557
2025-11-17	26.39	26.68	25.32	25.42	-3.60%	664,052
2025-11-14	26.23	26.75	26.14	26.37	-0.57%	330,614
2025-11-13	27.24	28.05	26.38	26.52	-3.11%	548,191
2025-11-12	28.50	28.50	27.14	27.37	-3.66%	723,167
2025-11-11	28.69	28.85	28.00	28.41	-0.53%	378,180
2025-11-10	29.46	29.46	28.49	28.56	-1.92%	420,323
2025-11-07	29.30	29.50	28.43	29.12	-1.29%	333,070
2025-11-06	30.02	30.03	29.35	29.50	-2.35%	370,883
2025-11-05	28.99	30.67	28.60	30.21	+4.17%	436,085
2025-11-04	30.37	30.41	28.87	29.00	-6.30%	650,594
2025-11-03	30.68	31.40	29.82	30.95	+0.10%	690,506
2025-10-31	31.17	31.48	29.94	30.92	-3.92%	925,187
2025-10-30	28.65	35.09	28.64	32.18	+7.09%	1,362,018
2025-10-29	29.20	30.38	29.10	30.05	+2.88%	1,215,155
2025-10-28	27.80	30.22	27.80	29.21	+6.57%	1,057,915
2025-10-27	28.49	28.88	26.99	27.41	-3.79%	585,912
2025-10-24	25.74	28.82	25.66	28.49	+12.30%	941,884
2025-10-23	24.78	25.58	24.78	25.37	+2.88%	294,932
2025-10-22	24.68	24.72	24.24	24.66	-0.48%	311,394
2025-10-21	24.66	24.80	24.23	24.78	+0.77%	161,782
2025-10-20	24.65	24.80	24.40	24.59	+0.41%	228,308

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Sept (+24.27%). Pire mois : Nov (-11.86%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-0.01%
Févr+1.24%
Mars-8.96%
Avr+6.83%
Mai-0.99%
Juin+5.05%
Juil-8.72%
Août-3.14%
Sept+24.27%
Oct+23.63%
Nov-11.86%
Déc+10.76%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Aecon Group Inc. (ARE.TO) ?

51.65 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de ARE.TO ?

Plus haut à 59.96 et plus bas à 23.93 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Aecon Group Inc. ?

Historiquement, le mois le plus fort de ARE.TO a été Sept (moyenne +24.27%) et le plus faible Nov (moyenne -11.86%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.