North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	25.380	26.000	25.380	25.900	24.650	12,300
2024-08-22	25.600	25.820	25.440	25.450	24.222	18,000
2024-08-21	25.850	26.000	25.500	25.500	24.269	37,200
2024-08-20	26.350	26.460	25.500	25.510	24.279	31,500
2024-08-19	25.900	26.580	25.900	26.320	25.050	51,700
2024-08-16	25.200	26.130	25.190	25.880	24.631	63,900
2024-08-15	24.730	25.460	24.730	25.280	24.060	41,500
2024-08-14	24.610	25.030	24.460	24.750	23.555	70,900
2024-08-13	24.820	24.870	24.410	24.610	23.422	47,800
2024-08-12	23.730	24.650	23.730	24.620	23.432	32,100
2024-08-09	23.990	24.170	23.590	23.730	22.585	61,000
2024-08-08	24.120	24.500	23.950	23.990	22.832	82,400
2024-08-07	24.790	24.790	23.860	24.040	22.880	168,700
2024-08-06	25.200	25.410	24.300	24.750	23.555	110,500
2024-08-02	25.390	25.720	24.580	25.020	23.812	134,200
2024-08-01	26.120	28.100	24.010	25.760	24.517	430,400
2024-07-31	27.050	27.700	26.950	27.620	26.287	187,500
2024-07-30	26.740	27.050	26.720	27.050	25.744	61,200
2024-07-29	27.490	27.500	26.500	26.640	25.354	39,900
2024-07-26	27.040	27.400	27.040	27.400	26.078	44,500
2024-07-25	26.950	27.230	26.650	27.000	25.697	50,300
2024-07-24	27.190	27.480	26.940	27.000	25.697	54,200
2024-07-23	27.090	27.310	26.850	27.140	25.830	79,100
2024-07-22	27.230	27.240	26.930	27.100	25.792	30,400
2024-07-19	26.960	27.230	26.720	27.090	25.783	30,900
2024-07-18	27.200	27.200	26.840	26.930	25.630	44,700
2024-07-17	27.190	27.290	26.960	27.110	25.802	45,900
2024-07-16	26.580	27.260	26.580	27.200	25.887	44,700
2024-07-15	26.490	27.100	26.340	26.600	25.316	84,200
2024-07-12	26.150	26.370	25.870	26.360	25.088	107,100
2024-07-11	26.500	26.500	25.850	25.980	24.726	64,700
2024-07-10	26.930	26.930	26.140	26.510	25.231	48,000
2024-07-09	26.950	27.270	26.500	26.520	25.240	37,900
2024-07-08	27.050	27.210	26.910	27.200	25.887	39,500
2024-07-05	27.000	27.580	26.760	27.190	25.878	99,800
2024-07-04	26.860	28.390	26.690	27.090	25.783	54,700
2024-07-03	26.510	27.140	26.400	26.750	25.459	38,500
2024-07-02	26.260	26.430	26.100	26.400	25.126	81,100
2024-06-28	26.340	26.850	26.320	26.380	25.107	64,700
2024-06-27	26.170	26.340	26.010	26.340	25.069	88,300
2024-06-26	26.010	26.350	25.900	26.120	24.859	142,200
2024-06-25	26.630	26.630	26.020	26.020	24.764	144,100
2024-06-24	26.320	26.710	26.200	26.400	25.126	141,700
2024-06-21	27.350	27.680	26.030	26.110	24.850	155,600
2024-06-20	27.610	27.870	27.200	27.490	26.163	103,800
2024-06-19	27.730	27.910	27.610	27.610	26.277	9,900
2024-06-18	27.730	28.090	27.490	27.680	26.344	40,300
2024-06-17	27.590	27.770	27.480	27.770	26.430	31,400
2024-06-14	27.570	27.640	27.340	27.490	26.163	53,600
2024-06-13	28.600	28.600	27.450	27.640	26.306	60,200
2024-06-12	28.720	28.990	28.550	28.600	27.220	35,800
2024-06-11	28.800	29.050	28.640	28.700	27.315	42,200
2024-06-10	28.310	28.990	28.310	28.970	27.572	89,400
2024-06-07	28.280	28.710	28.280	28.400	27.029	32,000
2024-06-06	28.280	28.630	28.280	28.510	27.134	13,000
2024-06-05	27.340	28.300	27.300	28.260	26.896	38,900
2024-06-04	27.610	27.810	27.260	27.350	26.030	75,500
2024-06-03	28.730	28.950	27.470	27.760	26.420	67,400
2024-05-31	28.680	29.000	28.660	28.880	27.486	81,400
2024-05-30	29.380	29.380	28.840	29.020	27.524	47,600

← NewerPage 10 of 21 · 1,259 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.