Aecon Group Inc (PK) (AEGXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.615 | 5.30172413793 | 11.6 | 12.38 | 11.3 | 2286 | 11.86665792 | CS |
| 4 | -0.175 | -1.41242937853 | 12.39 | 12.86 | 11.12 | 5157 | 12.13527541 | CS |
| 12 | -4.885 | -28.567251462 | 17.1 | 19.15 | 11.12 | 12110 | 14.56821621 | CS |
| 26 | -4.185 | -25.5182926829 | 16.4 | 22.26 | 11.12 | 8914 | 16.0910708 | CS |
| 52 | 0.035 | 0.287356321839 | 12.18 | 22.26 | 9.75 | 7024 | 14.83413333 | CS |
| 156 | -0.635 | -4.94163424125 | 12.85 | 22.26 | 6.14 | 6092 | 11.92962236 | CS |
| 260 | 2.515 | 25.9278350515 | 9.7 | 22.26 | 6.14 | 4169 | 12.26604161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744666140 | 12.12 | -0.11 | -0.90 | 12.2 | 12.2 | 11.99 | 500 |
| 1744406940 | 12.23 | 0.35 | 2.90 | 11.92 | 12.23 | 11.92 | 2380 |
| 1744320120 | 11.885 | 0.15 | 1.24 | 12.38 | 12.38 | 11.885 | 2300 |
| 1744234140 | 11.74 | 0.44 | 3.89 | 11.56 | 11.75 | 11.56 | 5700 |
| 1744147740 | 11.3 | -0.3 | -2.59 | 11.6 | 11.6 | 11.3 | 550 |
| 1744061220 | 11.6 | -0.09 | -0.77 | 11.12 | 11.815 | 11.12 | 11400 |
| 1743802020 | 11.69 | -0.49 | -4.02 | 11.59 | 11.69 | 11.59 | 1173 |
| 1743715440 | 12.18 | 0 | 0.02 | 12.28 | 12.4 | 12.18 | 16762 |
| 1743629040 | 12.177784 | 0.38 | 3.23 | 11.86 | 12.2575 | 11.86 | 1400 |
| 1743542580 | 11.797 | 0 | 0.00 | 11.797 | 11.797 | 11.797 | 0 |
| 1743456180 | 11.797 | 0.16 | 1.37 | 11.5 | 11.797 | 11.5 | 753 |
| 1743197340 | 11.637 | -0.32 | -2.70 | 11.82 | 11.82 | 11.6 | 8281 |
| 1743110880 | 11.96 | -0.36 | -2.92 | 12.15 | 12.15 | 11.96 | 410 |
| 1743024540 | 12.32 | -0.2 | -1.60 | 12.574 | 12.574 | 12.32 | 2546 |
| 1742938140 | 12.52 | 0.14 | 1.13 | 12.484 | 12.52 | 12.484 | 1315 |
| 1742851200 | 12.38 | 0.23 | 1.89 | 12.414 | 12.414 | 12.38 | 1526 |
| 1742592540 | 12.15 | -0.44 | -3.50 | 12.18 | 12.18 | 12.15 | 894 |
| 1742505960 | 12.591 | -0.26 | -2.02 | 12.5465 | 12.591 | 12.5465 | 4207 |
| 1742419200 | 12.85 | 0.46 | 3.71 | 12.68 | 12.86 | 12.68 | 1999 |
| 1742333400 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 33878 |
| 1742246880 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1741987680 | 12.39 | 0.49 | 4.12 | 12.29 | 12.39 | 12.29 | 10780 |
| 1741901340 | 11.9 | -0.55 | -4.42 | 11.9 | 11.9 | 11.9 | 229 |
| 1741814940 | 12.45 | 0.11 | 0.89 | 12.4166 | 12.45 | 12.34 | 2836 |
| 1741728480 | 12.34 | -0.17 | -1.36 | 12.5 | 12.5 | 12.33 | 1600 |
| 1741641600 | 12.51 | -0.21 | -1.65 | 12.6715 | 12.99 | 12.4866 | 64948 |
| 1741386000 | 12.72 | -0.37 | -2.80 | 12.75 | 12.762 | 12.2 | 133274 |
| 1741300140 | 13.087 | -2.36 | -15.29 | 14.192 | 14.192 | 12.7 | 14801 |
| 1741213440 | 15.45 | 0.3 | 1.98 | 15.43 | 15.66 | 15.42 | 34235 |
| 1741126800 | 15.15 | -0.16 | -1.01 | 15.09 | 15.15 | 14.86 | 25725 |
| 1741040760 | 15.305 | -0.23 | -1.51 | 15.8065 | 15.842939 | 15.09 | 23995 |
| 1740781260 | 15.539 | -0.49 | -3.06 | 15.848 | 15.945 | 15.539 | 35016 |
| 1740695340 | 16.0301 | -0.45 | -2.73 | 16.17 | 16.17 | 16.0301 | 3800 |
| 1740608400 | 16.48 | 0.27 | 1.63 | 16.26 | 16.514 | 16.26 | 3036 |
| 1740522480 | 16.215 | -0.06 | -0.34 | 16.23 | 16.23 | 16.21 | 4215 |
| 1740435600 | 16.27 | -0.16 | -0.97 | 16.36 | 16.36 | 16.27 | 2595 |
| 1740176400 | 16.43 | -0.12 | -0.73 | 16.43 | 16.534199 | 16.43 | 1643 |
| 1740090360 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1740003960 | 16.55 | 0.32 | 1.94 | 16.55 | 16.55 | 16.55 | 7550 |
| 1739917740 | 16.235 | -0.23 | -1.40 | 16.235 | 16.235 | 16.235 | 196 |
| 1739571720 | 16.465 | 0 | 0.00 | 16.465 | 16.465 | 16.465 | 0 |
| 1739485320 | 16.465 | -0.02 | -0.09 | 16.553999 | 16.553999 | 16.36 | 1900 |
| 1739398920 | 16.48 | -0.34 | -1.99 | 16.48 | 16.48 | 16.48 | 204 |
| 1739312940 | 16.815 | 0.04 | 0.21 | 16.8 | 16.815 | 16.8 | 371 |
| 1739226000 | 16.78 | -0.37 | -2.13 | 16.67 | 16.78 | 16.67 | 1189 |
| 1738966800 | 17.145 | 0 | 0.00 | 17.145 | 17.145 | 17.145 | 0 |
| 1738880400 | 17.145 | 0.04 | 0.20 | 17.145 | 17.145 | 17.145 | 407 |
| 1738794000 | 17.11 | 0.52 | 3.15 | 16.949 | 17.11 | 16.6595 | 3949 |
| 1738708080 | 16.587499 | 0.27 | 1.64 | 16.629999 | 16.629999 | 16.579999 | 4510 |
| 1738621740 | 16.32 | -0.17 | -1.04 | 15.79 | 16.36 | 15.77 | 17331 |
| 1738362000 | 16.491 | -0.68 | -3.95 | 16.57 | 16.704999 | 16.42 | 16056 |
| 1738276080 | 17.17 | -0.51 | -2.89 | 17.1466 | 17.3183 | 17.1466 | 54750 |
| 1738189740 | 17.681 | 0.28 | 1.61 | 17.54 | 18.04 | 17.54 | 10705 |
| 1738103280 | 17.4 | -0.51 | -2.85 | 17.89 | 17.89 | 17.04 | 18304 |
| 1738016820 | 17.911 | -0.91 | -4.83 | 18.6275 | 18.6275 | 17.911 | 8600 |
| 1737757440 | 18.82 | -0.14 | -0.74 | 18.782 | 19.02 | 18.692 | 5782 |
| 1737671220 | 18.96 | 1.39 | 7.89 | 17.85 | 19.15 | 17.71 | 30691 |
| 1737584640 | 17.5734 | 0.52 | 3.03 | 17.6412 | 17.66 | 17.545 | 9014 |
| 1737498540 | 17.056 | 0.09 | 0.51 | 17.1 | 17.1 | 17.056 | 1754 |
| 1737152880 | 16.97 | 0.33 | 1.98 | 16.84 | 16.97 | 16.84 | 900 |
| 1737066420 | 16.64 | -0.31 | -1.83 | 16.64 | 16.64 | 16.64 | 500 |
| 1736979720 | 16.95 | -0.26 | -1.51 | 16.95 | 16.95 | 16.95 | 1221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
