Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aecon Group (OP: AEGXF )

11.84 -0.22 (-1.82%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 11.97 12.06 11.93 12.06 1,879 -0.01(-0.08%)
May 30, 2024 12.07 12.07 12.07 12.07 2,000 -0.02(-0.17%)
May 28, 2024 12.09 27 -0.15(-1.23%)
May 23, 2024 12.24 0 -0.03(-0.24%)
May 22, 2024 12.37 12.37 12.27 12.27 1,600 -0.05(-0.41%)
May 21, 2024 12.50 12.50 12.32 12.32 1,480 +0.07(+0.57%)
May 20, 2024 12.25 12.25 12.25 12.25 152 -0.17(-1.34%)
May 15, 2024 12.42 0 -0.14(-1.14%)
May 14, 2024 12.55 12.56 12.55 12.56 2,000 -0.02(-0.16%)
May 13, 2024 12.58 12.58 12.58 12.58 486 +0.08(+0.64%)
May 10, 2024 12.50 12.50 12.50 12.50 2,600 +0.00(+0.00%)
May 09, 2024 12.53 12.58 12.50 12.50 1,755 +0.19(+1.54%)
May 08, 2024 12.31 12.31 12.31 12.31 100 -0.06(-0.49%)
May 06, 2024 12.37 0 +0.02(+0.14%)
May 03, 2024 12.34 12.35 12.34 12.35 1,245 +0.08(+0.68%)
May 02, 2024 12.27 12.27 12.27 12.27 100 +0.21(+1.74%)
May 01, 2024 12.06 12.06 12.06 12.06 140 -0.33(-2.66%)
Apr 26, 2024 12.39 45 -0.28(-2.19%)
Apr 25, 2024 12.06 12.67 12.06 12.67 835 +0.32(+2.57%)
Apr 24, 2024 12.38 12.38 12.32 12.35 8,531 +0.08(+0.65%)
Apr 23, 2024 12.27 12.27 12.27 12.27 115 -0.02(-0.16%)
Apr 18, 2024 12.29 0 +0.25(+2.08%)
Apr 16, 2024 12.04 0 -0.43(-3.45%)
Apr 12, 2024 12.47 484 +0.10(+0.81%)
Apr 10, 2024 12.37 14 -0.10(-0.79%)
Apr 09, 2024 12.45 12.48 12.45 12.47 1,200 +0.04(+0.32%)
Apr 08, 2024 12.43 12.43 12.40 12.43 2,820 -0.46(-3.58%)
Apr 04, 2024 12.89 0 +0.08(+0.61%)
Apr 03, 2024 12.68 12.81 12.68 12.81 3,949 +0.51(+4.16%)
Mar 26, 2024 12.30 0 +0.00(+0.00%)
Mar 25, 2024 12.30 12.30 12.30 12.30 475 +0.05(+0.41%)
Mar 20, 2024 12.25 0 +0.06(+0.49%)
Mar 18, 2024 12.19 0 +0.02(+0.16%)
Mar 14, 2024 12.17 2 -0.11(-0.90%)
Mar 12, 2024 12.28 2 -0.08(-0.65%)
Mar 11, 2024 12.42 12.46 12.36 12.36 3,049 -0.33(-2.60%)
Mar 08, 2024 12.69 12.69 12.69 12.69 206 +0.04(+0.30%)
Mar 07, 2024 12.45 12.76 12.05 12.65 54,457 +0.62(+5.17%)
Mar 06, 2024 10.91 12.06 10.91 12.03 66,600 +1.31(+12.22%)
Mar 05, 2024 10.71 10.83 10.59 10.72 17,599 -0.15(-1.38%)
Mar 04, 2024 10.79 10.92 10.76 10.87 63,246 +0.07(+0.65%)
Mar 01, 2024 10.74 10.80 10.68 10.80 24,100 +0.39(+3.70%)
Feb 29, 2024 10.39 10.41 10.39 10.41 9,666 -0.03(-0.24%)
Feb 28, 2024 10.48 10.61 10.39 10.44 52,150 -0.07(-0.67%)
Feb 27, 2024 10.51 10.51 10.51 10.51 7,000 +0.14(+1.35%)
Feb 26, 2024 10.28 10.37 10.28 10.37 9,250 +0.05(+0.48%)
Feb 23, 2024 10.45 10.45 10.20 10.32 20,200 -0.11(-1.07%)
Feb 22, 2024 10.29 10.44 10.28 10.43 33,639 +0.27(+2.66%)
Feb 20, 2024 10.16 60 -0.23(-2.23%)
Feb 15, 2024 10.39 0 -0.12(-1.11%)
Feb 13, 2024 10.51 0 -0.25(-2.32%)
Feb 12, 2024 10.76 10.76 10.76 10.76 150 -0.06(-0.55%)
Feb 08, 2024 10.82 0 -0.03(-0.29%)
Feb 07, 2024 10.84 10.85 10.84 10.85 3,100 +0.19(+1.80%)
Feb 05, 2024 10.66 46 +0.31(+2.99%)
Jan 31, 2024 10.35 0 -0.08(-0.78%)
Jan 30, 2024 10.37 10.43 10.37 10.43 1,360 +0.09(+0.83%)
Jan 29, 2024 10.35 10.35 10.35 10.35 400 +0.26(+2.53%)
Jan 26, 2024 10.20 10.20 10.09 10.09 2,446 -0.10(-0.98%)
Jan 25, 2024 10.22 10.22 10.19 10.19 2,138 -0.10(-0.99%)
Jan 23, 2024 10.29 7,658 -0.09(-0.85%)
Jan 22, 2024 10.38 10.38 10.38 10.38 215 +0.00(+0.00%)
Jan 19, 2024 10.38 10.38 10.38 10.38 500 +0.06(+0.58%)
Jan 18, 2024 10.24 10.32 10.24 10.32 600 +0.22(+2.18%)
Jan 17, 2024 10.12 10.20 10.10 10.10 700 -0.31(-2.98%)
Jan 12, 2024 10.41 79 +0.09(+0.87%)
Jan 11, 2024 10.32 10.32 10.32 10.32 100 +0.07(+0.68%)
Jan 09, 2024 10.25 6 -0.02(-0.19%)
Jan 08, 2024 10.34 10.34 10.27 10.27 527 +0.15(+1.48%)
Jan 05, 2024 10.13 10.13 10.12 10.12 8,295 +0.01(+0.06%)
Jan 04, 2024 10.04 10.11 10.04 10.11 7,688 +0.35(+3.63%)
Jan 02, 2024 9.760 17,012 -0.06(-0.61%)
Dec 29, 2023 9.760 9.820 9.748 9.820 27,721 +0.73(+8.03%)
Dec 27, 2023 9.090 3,412 +0.08(+0.89%)
Dec 22, 2023 9.010 6 -0.10(-1.10%)
Dec 20, 2023 9.110 200 +0.01(+0.07%)
Dec 19, 2023 9.040 9.104 9.040 9.104 701 +0.17(+1.94%)
Dec 18, 2023 9.000 9.010 8.930 8.930 915 -0.02(-0.22%)
Dec 15, 2023 8.950 8.950 8.950 8.950 1,000 -0.13(-1.43%)
Dec 14, 2023 9.080 9.080 8.960 9.080 482 +0.29(+3.30%)
Dec 13, 2023 8.790 8.790 8.790 8.790 607 +0.17(+1.97%)
Dec 11, 2023 8.620 0 -0.12(-1.37%)
Dec 08, 2023 8.740 8.740 8.740 8.740 100 +0.09(+1.04%)
Dec 07, 2023 8.650 8.650 8.650 8.650 2,521 -0.16(-1.82%)
Dec 06, 2023 8.810 8.810 8.810 8.810 800 +0.18(+2.09%)
Dec 05, 2023 8.630 8.630 8.630 8.630 100 +0.01(+0.12%)
Dec 04, 2023 8.569 8.640 8.569 8.620 3,434 -0.05(-0.58%)
Dec 01, 2023 8.670 8.695 8.670 8.670 3,501 +0.15(+1.76%)
Nov 30, 2023 8.520 8.520 8.520 8.520 1,481 +0.17(+2.04%)
Nov 29, 2023 8.340 8.350 8.340 8.350 4,624 +0.20(+2.45%)
Nov 21, 2023 8.150 42 +0.01(+0.12%)
Nov 17, 2023 8.140 6,771 +0.05(+0.62%)
Nov 16, 2023 8.090 8.090 8.090 8.090 3,785 +0.12(+1.51%)
Nov 15, 2023 7.970 7.970 7.970 7.970 6,859 +0.19(+2.44%)
Nov 13, 2023 7.780 6 -0.12(-1.52%)
Nov 10, 2023 7.900 7.900 7.900 7.900 890 +0.32(+4.15%)
Nov 07, 2023 7.585 7,000 -0.21(-2.63%)
Nov 06, 2023 7.790 7.790 7.790 7.790 7,214 +0.17(+2.23%)
Nov 02, 2023 7.620 1,806 +0.27(+3.67%)
Nov 01, 2023 7.350 7.350 7.350 7.350 7,435 +0.39(+5.57%)
Oct 27, 2023 6.962 1,862 +0.28(+4.22%)
Oct 26, 2023 6.600 6.680 6.470 6.680 3,002 -1.27(-15.97%)
Oct 24, 2023 7.950 2,378 +0.42(+5.58%)
Oct 20, 2023 7.530 4,778 -0.02(-0.26%)
Oct 18, 2023 7.550 8,040 -0.40(-5.03%)
Oct 16, 2023 7.950 2,446 -0.22(-2.72%)
Oct 11, 2023 8.172 60 +0.10(+1.20%)
Oct 09, 2023 8.075 91 +0.22(+2.78%)
Oct 06, 2023 7.857 7.857 7.857 7.857 100 -0.16(-2.04%)
Oct 02, 2023 8.020 2,329 -0.09(-1.11%)
Sep 27, 2023 8.110 2,826 -0.35(-4.11%)
Sep 25, 2023 8.458 535 +0.02(+0.21%)
Aug 31, 2023 8.440 580 +0.01(+0.12%)
Aug 30, 2023 8.430 8.430 8.430 8.430 100 +0.15(+1.79%)
Aug 29, 2023 8.282 8.282 8.282 8.282 1,013 +0.17(+2.12%)
Aug 25, 2023 8.110 0 +0.09(+1.12%)
Aug 21, 2023 8.020 0 +0.07(+0.88%)
Aug 17, 2023 7.950 0 -0.09(-1.12%)
Aug 16, 2023 8.040 8.070 8.040 8.040 9,750 +0.10(+1.23%)
Aug 15, 2023 7.942 7.942 7.942 7.942 3,738 -0.14(-1.71%)
Aug 14, 2023 7.670 8.080 7.670 8.080 7,592 +0.09(+1.13%)
Aug 11, 2023 7.990 7.990 7.990 7.990 100 -0.01(-0.12%)
Aug 10, 2023 8.010 8.010 8.000 8.000 510 -0.03(-0.37%)
Aug 08, 2023 8.030 0 -0.11(-1.35%)
Aug 02, 2023 8.140 0 -0.44(-5.13%)
Jul 31, 2023 8.580 0 +0.46(+5.67%)
Jul 28, 2023 8.120 8.120 8.120 8.120 200 +0.04(+0.50%)
Jul 27, 2023 8.320 8.320 8.070 8.080 1,155 -1.33(-14.13%)
Jul 26, 2023 9.410 9.410 9.410 9.410 110 +0.03(+0.32%)
Jul 25, 2023 9.380 9.380 9.380 9.380 100 -0.03(-0.32%)
Jul 24, 2023 9.410 9.410 9.410 9.410 100 +0.23(+2.51%)
Jul 18, 2023 9.180 0 -0.01(-0.11%)
Jul 17, 2023 9.190 9.190 9.190 9.190 300 -0.00(-0.02%)
Jul 14, 2023 9.150 9.192 9.150 9.192 300 -0.02(-0.20%)
Jul 11, 2023 9.210 0 +0.41(+4.71%)
Jul 06, 2023 8.796 0 -0.13(-1.50%)
Jul 05, 2023 9.042 9.042 8.930 8.930 1,200 -0.07(-0.78%)
Jun 27, 2023 9.000 0 -0.52(-5.46%)
Jun 22, 2023 9.520 50 -0.24(-2.46%)
Jun 21, 2023 9.750 9.760 9.750 9.760 1,470 -0.19(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.