North American Construction Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.430	16.480	16.000	16.110	16.110	75,729
2026-10-16	16.250	16.740	16.250	16.400	16.400	91,672
2026-10-15	16.710	16.710	15.400	16.270	16.270	354,800
2026-10-14	16.750	16.970	16.550	16.690	16.690	184,200
2026-10-13	17.480	17.480	16.520	16.810	16.810	161,800
2026-10-09	16.980	17.100	16.850	16.940	16.940	31,300
2026-10-08	16.950	17.040	16.700	16.960	16.960	52,300
2026-10-07	17.350	17.350	16.680	16.950	16.950	90,300
2026-10-06	17.450	17.650	17.220	17.350	17.350	40,900
2026-10-05	17.370	17.560	17.080	17.450	17.450	44,500
2026-10-02	17.130	17.510	17.080	17.380	17.380	52,200
2026-10-01	17.040	17.370	17.040	17.280	17.280	60,600
2026-09-30	16.920	17.190	16.880	17.140	17.140	95,300
2026-09-29	17.150	17.280	16.920	16.990	16.990	168,200
2026-09-28	17.490	17.490	17.170	17.250	17.250	97,100
2026-09-25	17.770	17.770	17.340	17.470	17.470	113,000
2026-09-24	17.690	17.900	17.620	17.730	17.730	75,400
2026-09-23	17.570	17.830	17.480	17.680	17.680	62,600
2026-09-22	17.530	17.820	17.400	17.650	17.650	77,800
2026-09-21	17.990	17.990	17.470	17.530	17.530	95,600
2026-09-18	18.690	18.690	17.760	17.780	17.780	37,200
2026-09-17	18.070	18.300	17.870	17.970	17.970	53,900
2026-09-16	18.260	18.430	17.900	18.020	18.020	71,200
2026-09-15	18.010	18.390	17.980	18.260	18.260	93,900
2026-09-14	18.850	18.850	17.990	18.000	18.000	127,700
2026-09-11	18.710	18.840	18.620	18.780	18.780	55,400
2026-09-10	18.710	18.800	18.400	18.710	18.710	70,700
2026-09-09	18.750	18.930	18.570	18.810	18.810	57,600
2026-09-08	18.540	18.800	18.420	18.700	18.700	89,300
2026-09-04	18.640	18.640	18.330	18.440	18.440	27,900
2026-09-03	18.290	18.560	18.040	18.510	18.510	78,500
2026-09-02	18.310	18.520	18.160	18.320	18.320	47,900
2026-09-01	18.540	18.610	18.160	18.330	18.330	80,300
2026-08-31	18.430	18.650	18.340	18.590	18.590	66,500
2026-08-28	18.610	18.610	18.200	18.220	18.220	51,900
2026-08-27	18.430	18.800	18.200	18.770	18.650	89,500
2026-08-26	18.740	18.740	18.250	18.430	18.312	57,900
2026-08-25	18.590	18.730	18.410	18.410	18.292	83,200
2026-08-24	19.110	19.340	18.490	18.590	18.471	147,400
2026-08-21	18.820	19.320	18.580	19.290	19.167	95,500
2026-08-20	18.850	18.870	18.500	18.690	18.571	82,300
2026-08-19	18.980	19.020	18.650	18.750	18.630	85,500
2026-08-18	19.490	19.490	18.820	19.030	18.908	142,500
2026-08-17	19.350	19.880	19.300	19.360	19.236	127,000
2026-08-14	20.100	20.100	19.040	19.240	19.117	246,400
2026-08-13	22.090	22.350	19.910	20.020	19.892	263,700
2026-08-12	21.400	21.600	21.110	21.410	21.273	85,200
2026-08-11	20.480	21.500	20.450	21.380	21.243	173,600
2026-08-10	20.470	20.500	20.000	20.350	20.220	64,300
2026-08-07	20.300	20.520	19.920	20.380	20.250	97,500
2026-08-06	20.100	20.670	19.830	20.340	20.210	185,400
2026-08-05	19.150	20.290	18.910	20.130	20.001	124,700
2026-08-04	19.010	19.250	18.860	19.040	18.918	63,500
2026-07-31	18.900	19.190	18.810	19.090	18.968	74,500
2026-07-30	18.710	18.960	18.600	18.900	18.779	74,500
2026-07-29	19.400	19.400	18.540	18.540	18.422	102,700
2026-07-28	19.350	19.350	19.100	19.340	19.216	52,800
2026-07-27	19.640	20.250	19.460	19.640	19.514	65,300
2026-07-24	19.750	19.770	19.320	19.620	19.495	65,200
2026-07-23	19.830	19.890	19.500	19.700	19.574	83,800

Page 1 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1200 CAD
2026-06-03	0.1200 CAD
2026-03-26	0.1200 CAD
2025-11-26	0.1200 CAD
2025-08-29	0.1200 CAD
2025-06-04	0.1200 CAD
2025-03-13	0.1200 CAD
2024-11-27	0.1200 CAD
2024-08-30	0.1000 CAD
2024-05-31	0.1000 CAD
2024-03-07	0.1000 CAD
2023-11-29	0.1000 CAD
2023-08-30	0.1000 CAD
2023-05-25	0.1000 CAD
2023-03-02	0.1000 CAD
2022-11-29	0.0800 CAD
2022-08-30	0.0800 CAD
2022-05-26	0.0800 CAD
2022-03-03	0.0800 CAD
2021-11-29	0.0400 CAD
2021-08-30	0.0400 CAD
2021-05-27	0.0400 CAD
2021-03-03	0.0400 CAD
2020-11-27	0.0400 CAD
2020-08-28	0.0400 CAD
2020-05-28	0.0400 CAD
2020-03-04	0.0400 CAD
2019-11-28	0.0400 CAD
2019-08-29	0.0400 CAD
2019-05-30	0.0200 CAD
2019-03-11	0.0200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.