North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	28.540	29.640	28.420	29.360	27.847	93,100
2024-05-28	27.450	28.850	27.450	28.670	27.192	86,400
2024-05-27	27.530	27.680	27.230	27.460	26.045	15,900
2024-05-24	27.130	27.160	26.850	27.140	25.741	31,600
2024-05-23	27.310	27.370	27.090	27.090	25.694	34,000
2024-05-22	27.290	27.310	26.690	27.310	25.902	64,100
2024-05-21	27.000	27.500	26.850	27.380	25.969	112,100
2024-05-17	27.420	27.790	27.060	27.100	25.703	30,300
2024-05-16	27.800	27.830	27.470	27.470	26.054	61,900
2024-05-15	27.920	28.040	27.500	27.870	26.433	27,600
2024-05-14	28.160	28.280	27.870	28.080	26.633	18,400
2024-05-13	28.190	28.190	27.790	28.190	26.737	23,100
2024-05-10	28.580	28.710	28.090	28.090	26.642	20,100
2024-05-09	28.090	28.510	28.090	28.420	26.955	21,100
2024-05-08	28.010	28.250	27.900	28.030	26.585	67,400
2024-05-07	28.310	28.480	27.930	28.070	26.623	30,100
2024-05-06	28.020	28.640	27.790	28.090	26.642	87,100
2024-05-03	28.230	28.800	27.990	28.060	26.614	59,000
2024-05-02	29.720	29.720	27.520	28.310	26.851	201,200
2024-05-01	28.830	29.320	28.750	29.080	27.581	69,200
2024-04-30	30.280	30.280	28.770	29.000	27.505	96,500
2024-04-29	30.070	30.290	29.860	30.280	28.719	40,100
2024-04-26	29.810	30.180	29.700	30.180	28.624	45,800
2024-04-25	29.120	29.810	28.940	29.810	28.273	45,500
2024-04-24	29.320	29.450	29.110	29.380	27.866	54,800
2024-04-23	28.510	29.240	28.490	29.170	27.666	50,400
2024-04-22	28.080	28.780	28.030	28.700	27.221	55,400
2024-04-19	28.320	28.380	28.020	28.280	26.822	77,100
2024-04-18	29.720	29.880	28.340	28.380	26.917	70,600
2024-04-17	28.910	28.960	28.410	28.650	27.173	42,600
2024-04-16	28.840	28.960	28.400	28.910	27.420	66,500
2024-04-15	29.070	29.480	28.650	28.850	27.363	61,400
2024-04-12	29.960	30.000	28.820	29.030	27.534	69,000
2024-04-11	29.990	30.090	29.510	29.800	28.264	119,900
2024-04-10	30.010	30.350	29.800	30.100	28.549	34,400
2024-04-09	30.800	30.800	30.070	30.190	28.634	29,000
2024-04-08	31.000	31.000	30.130	30.780	29.193	48,600
2024-04-05	31.460	31.640	30.830	30.980	29.383	49,400
2024-04-04	31.800	31.910	31.380	31.440	29.819	66,900
2024-04-03	31.250	31.790	30.990	31.680	30.047	38,700
2024-04-02	30.640	31.360	30.490	31.250	29.639	112,100
2024-04-01	30.190	30.670	29.960	30.560	28.985	182,100
2024-03-28	30.950	30.950	30.120	30.120	28.567	60,800
2024-03-27	29.750	30.730	29.750	30.730	29.146	44,100
2024-03-26	30.770	30.770	29.870	29.960	28.416	47,600
2024-03-25	30.650	31.080	30.650	30.750	29.165	47,100
2024-03-22	30.940	31.130	30.470	30.670	29.089	46,000
2024-03-21	31.120	31.380	30.930	31.060	29.459	50,200
2024-03-20	31.780	31.920	30.870	30.910	29.317	52,600
2024-03-19	31.170	32.210	31.140	31.920	30.275	84,100
2024-03-18	31.200	31.520	31.130	31.160	29.554	28,000
2024-03-15	31.060	31.820	30.900	31.220	29.611	119,400
2024-03-14	33.160	33.610	31.240	31.310	29.696	243,300
2024-03-13	34.190	34.870	34.060	34.140	32.380	80,800
2024-03-12	34.250	34.250	33.700	33.950	32.200	57,700
2024-03-11	33.910	34.150	33.500	34.130	32.371	55,700
2024-03-08	33.970	34.030	33.240	33.950	32.200	31,200
2024-03-07	33.580	33.980	33.530	33.840	32.096	49,100
2024-03-06	33.790	34.270	33.310	33.510	31.688	52,600
2024-03-05	34.320	34.320	33.440	33.450	31.631	28,300

← NewerPage 11 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.