TSX · ARE · stock

Aecon Group Inc. (ARE) stock price history

Every TSX trading session of Aecon Group Inc. from Mar 11, 1996 to Sep 28, 2026: 7,676 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ARE data, free keyYear by year table

ARE adjusted close, 1996 to 2026

AREAecon Group Inc.
CA$51.40+131.9% over one year
200020052010201520202025
CA$56.39
All time high, 2026
CA$57.25
52 week high, CA$22.23 low
7,676
Daily sessions since 1996

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

ARE key facts

  • Aecon Group Inc. (ARE) closed at CA$51.40 on Sep 28, 2026 on TSX.
  • ARE's all time high close is CA$56.39, set on May 6, 2026; its all time low close is CA$1.05 on Aug 27, 1998.
  • ARE's 52 week range is CA$22.23 to CA$57.25.
  • ARE returned +131.9% over the year to Sep 28, 2026 and +219.4% over five years.
  • Over ten years ARE returned +322%, +15.5% a year compounded.
  • ARE's deepest drawdown was -74.9% from Dec 31, 2007 to Nov 20, 2008.
  • DataCedar holds 7,676 daily sessions of ARE history from Mar 11, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ARE price chart, 1996 to 2026

ARE adjusted close, Mar 11, 1996 to Sep 28, 2026CA$1.10CA$3.97CA$14.28CA$51.40200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ARE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+18.3%
3 months+17.1%
6 months+24.0%
Year to date+66.8%
1 year+131.9%
3 years+402.0%
5 years+219.4%
10 years+321.6%
Since Mar 11, 1996+3,395%
Compound annual growth, 30.5 years+12.3%

ARE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$56.39 on May 6, 2026
All time low close
CA$1.05 on Aug 27, 1998
52 week high
CA$57.25 on May 7, 2026
52 week low
CA$22.23 on Sep 29, 2025
Deepest drawdown
-74.9% from Dec 31, 2007 to Nov 20, 2008, recovered Oct 26, 2017
Best single session
+23.7% on May 28, 2004
Worst single session
-17.6% on Oct 10, 2008
Volatility, 1 year annualised
45.4%
Sessions closing higher, 1 year
53%
Growth of 1 since 1996
34.9×
Best calendar year
2007, +259%
Worst calendar year
2008, -52%

ARE 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. 1996 starts on Mar 11, 1996; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$31.27CA$57.25CA$30.12CA$51.40+66.4%87.8M186
2025CA$26.14CA$34.45CA$14.67CA$30.89+18.9%102.4M251
2024CA$11.96CA$28.14CA$11.77CA$25.97+116.7%75.8M252
2023CA$7.89CA$12.29CA$7.60CA$11.98+52.4%79.8M250
2022CA$13.77CA$14.71CA$7.16CA$7.86-42.5%85.1M250
2021CA$12.84CA$17.72CA$12.61CA$13.68+7.1%63.8M251
2020CA$13.11CA$13.62CA$8.27CA$12.77-2.4%79.1M252
2019CA$12.67CA$16.05CA$12.13CA$13.08+2.6%80M251
2018CA$13.98CA$14.22CA$10.09CA$12.75-9.0%89.3M251
2017CA$10.43CA$14.08CA$9.79CA$14.01+34.6%92.6M250
2016CA$10.07CA$12.92CA$8.47CA$10.41+1.9%80.1M251
2015CA$6.89CA$10.57CA$6.18CA$10.22+48.3%90.1M251
2014CA$10.19CA$11.93CA$6.12CA$6.89-32.3%62.2M251
2013CA$6.66CA$10.19CA$6.46CA$10.19+54.9%59.4M251
2012CA$6.31CA$8.30CA$5.82CA$6.58+4.2%59.7M251
2011CA$6.07CA$6.37CA$3.98CA$6.31+4.5%66.2M250
2010CA$8.82CA$8.82CA$5.64CA$6.04-30.6%72.6M251
2009CA$6.35CA$8.84CA$4.59CA$8.70+38.8%80.9M251
2008CA$12.98CA$13.08CA$3.22CA$6.27-51.5%97.3M252
2007CA$3.37CA$12.94CA$3.37CA$12.94+258.8%63M252
2006CA$3.05CA$3.93CA$2.82CA$3.60+21.7%13.6M251
2005CA$3.64CA$3.74CA$2.95CA$2.96-19.5%4.6M251
2004CA$2.54CA$3.94CA$2.35CA$3.68+44.6%13.5M253
2003CA$2.72CA$3.14CA$2.07CA$2.54-3.6%2.4M252
2002CA$2.39CA$3.89CA$2.25CA$2.64+10.4%5.7M252
2001CA$1.65CA$2.99CA$1.49CA$2.39+44.3%2.6M251
2000CA$1.68CA$1.89CA$1.35CA$1.66-3.0%2.4M251
1999CA$1.58CA$2.07CA$1.23CA$1.71+8.3%2.7M252
1998CA$1.47CA$2.23CA$1.02CA$1.58+7.1%4.1M252
1997CA$1.86CA$2.23CA$1.26CA$1.47-21.1%2.6M252
1996CA$1.51CA$2.50CA$1.31CA$1.86n/a4.3M204

ARE monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$51.40+18.8%
August 2026CA$43.27-4.0%
July 2026CA$45.06-0.6%
June 2026CA$45.35+1.4%
May 2026CA$44.71-9.8%
April 2026CA$49.56+19.5%
March 2026CA$41.47+10.5%
February 2026CA$37.53+7.7%
January 2026CA$34.85+12.9%
December 2025CA$30.89+15.3%
November 2025CA$26.78-11.8%
October 2025CA$30.35+29.8%

About the ARE data

Daily bars. 7,676 sessions from Mar 11, 1996 to Sep 28, 2026, one row per TSX 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. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. 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 Mar 11, 1996, 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/ARE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • APR-UN Automotive Properties Real Estate Investment Trust
  • APTX Apotex Health Corp.
  • AQN Algonquin Power & Utilities Corp.
  • ARA Aclara Resources Inc.
  • ARG Amerigo Resources Ltd.
  • ARIS Aris Mining Corporation
  • ARN Asarian Energy Limited
  • ASM Avino Silver & Gold Mines Ltd.

Common questions

ARE share price history

Start with any symbol.

Start free