Other US listings · AEGXF · stock
Aecon Group Inc. (AEGXF) stock price history
Every Other US listings trading session of Aecon Group Inc. from Jan 8, 2009 to Jul 17, 2026: 4,407 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AEGXF adjusted close, 2009 to 2026
- $41.19
- All time high, 2026
- $41.77
- 52 week high, $12.54 low
- 4,407
- Daily sessions since 2009
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
AEGXF key facts
- Aecon Group Inc. (AEGXF) closed at $38.31 on Jul 17, 2026 on Other US listings.
- AEGXF's all time high close is $41.19, set on May 6, 2026; its all time low close is $4.15 on Mar 6, 2009.
- AEGXF's 52 week range is $12.54 to $41.77.
- AEGXF returned +162.8% over the year to Jul 17, 2026 and +223.2% over five years.
- Over ten years AEGXF returned +315%, +15.3% a year compounded.
- AEGXF's deepest drawdown was -61.7% from Sep 7, 2021 to Dec 28, 2022.
- DataCedar holds 4,407 daily sessions of AEGXF history from Jan 8, 2009, adjusted for splits and dividends, served by the API under a key.
AEGXF price chart, 2009 to 2026
AEGXF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.7% |
| 3 months | +13.2% |
| 6 months | +59.3% |
| Year to date | +68.0% |
| 1 year | +162.8% |
| 3 years | +360.9% |
| 5 years | +223.2% |
| 10 years | +315.1% |
| Since Jan 8, 2009 | +584.6% |
| Compound annual growth, 17.5 years | +11.6% |
AEGXF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.19 on May 6, 2026
- All time low close
- $4.15 on Mar 6, 2009
- 52 week high
- $41.77 on May 7, 2026
- 52 week low
- $12.54 on Aug 1, 2025
- Deepest drawdown
- -61.7% from Sep 7, 2021 to Dec 28, 2022, recovered Sep 18, 2024
- Best single session
- +25.5% on Nov 16, 2009
- Worst single session
- -26.2% on Nov 3, 2016
- Volatility, 1 year annualised
- 43.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2009
- 6.8×
- Best calendar year
- 2024, +99%
- Worst calendar year
- 2022, -48%
AEGXF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 8, 2009; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.12 | $41.77 | $21.95 | $38.31 | +67.8% | 4.1M | 135 |
| 2025 | $18.41 | $24.34 | $10.81 | $22.83 | +25.1% | 2.3M | 250 |
| 2024 | $9.11 | $21.47 | $9.11 | $18.24 | +99.0% | 1.3M | 252 |
| 2023 | $5.90 | $9.17 | $5.90 | $9.17 | +60.4% | 825.8K | 250 |
| 2022 | $11.04 | $11.71 | $5.40 | $5.72 | -48.2% | 451.3K | 251 |
| 2021 | $12.29 | $14.16 | $9.74 | $11.04 | -10.2% | 350.6K | 252 |
| 2020 | $10.41 | $12.29 | $6.25 | $12.29 | +18.1% | 123.1K | 253 |
| 2019 | $9.57 | $12.36 | $9.46 | $10.41 | +11.1% | 314.6K | 252 |
| 2018 | $11.13 | $11.61 | $8.05 | $9.37 | -15.9% | 397.1K | 251 |
| 2017 | $7.85 | $11.13 | $7.80 | $11.13 | +41.9% | 1.1M | 251 |
| 2016 | $7.36 | $10.00 | $6.17 | $7.85 | +4.0% | 210.6K | 252 |
| 2015 | $5.90 | $7.76 | $5.18 | $7.55 | +24.1% | 129.6K | 252 |
| 2014 | $9.54 | $10.79 | $5.72 | $6.08 | -36.3% | 86K | 252 |
| 2013 | $6.99 | $9.56 | $6.31 | $9.54 | +41.0% | 129.3K | 252 |
| 2012 | $6.59 | $8.84 | $6.30 | $6.77 | -1.0% | 352.1K | 250 |
| 2011 | $6.58 | $6.84 | $4.06 | $6.84 | +3.9% | 2.3M | 252 |
| 2010 | $9.24 | $9.35 | $6.04 | $6.58 | -27.7% | 5.3M | 252 |
| 2009 | $5.60 | $9.35 | $4.15 | $9.10 | n/a | 402.4K | 248 |
AEGXF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $38.31 | +19.3% |
| June 2026 | $32.10 | -0.6% |
| May 2026 | $32.30 | -9.6% |
| April 2026 | $35.75 | +19.4% |
| March 2026 | $29.94 | +8.7% |
| February 2026 | $27.55 | +7.4% |
| January 2026 | $25.66 | +12.4% |
| December 2025 | $22.83 | +18.3% |
| November 2025 | $19.30 | -11.9% |
| October 2025 | $21.91 | +29.1% |
| September 2025 | $16.97 | +16.1% |
| August 2025 | $14.61 | +8.1% |
About the AEGXF data
Daily bars. 4,407 sessions from Jan 8, 2009 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AEGXF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- AEBMF Anadolu Efes Biracilik Ve Malt Sanayi A S/Adr
- AEBMY Anadolu Efes Biracilik Ve Malt Sanayi A S/Adr
- AEBZY Anadolu Efes Biracilik Ve Malt Sanayi A S/Adr
- AEGOF Aegon Ltd.
- AEHGS Arrived Homes 5, LLC
- AELKY ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi/ADR
- AEMRF Agnico Eagle Mines Ltd.
- AERA AI Era Corp.
Browse Other US listings
Common questions
AEGXF share price history
