North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	34.360	34.400	34.080	34.330	32.463	49,100
2024-03-01	34.030	34.600	33.990	34.360	32.492	62,400
2024-02-29	33.900	34.140	33.760	33.980	32.132	52,300
2024-02-28	33.930	34.070	33.500	33.850	32.009	48,100
2024-02-27	33.740	33.990	33.720	33.980	32.132	45,000
2024-02-26	33.460	33.890	32.990	33.780	31.943	27,000
2024-02-23	32.720	33.630	32.720	33.410	31.593	57,100
2024-02-22	32.760	33.200	32.690	33.170	31.366	37,800
2024-02-21	32.670	32.870	32.530	32.650	30.875	32,900
2024-02-20	32.910	32.910	32.060	32.460	30.695	50,700
2024-02-16	32.850	32.910	32.420	32.850	31.064	45,000
2024-02-15	32.550	33.010	32.500	32.970	31.177	106,600
2024-02-14	31.850	32.550	31.700	32.360	30.600	41,200
2024-02-13	31.850	31.960	31.440	31.930	30.194	47,000
2024-02-12	31.610	31.950	31.610	31.900	30.165	62,000
2024-02-09	31.450	31.810	31.350	31.730	30.005	76,200
2024-02-08	29.930	31.500	29.930	31.460	29.749	172,300
2024-02-07	30.220	30.220	29.800	30.050	28.416	36,900
2024-02-06	29.680	30.740	29.420	30.230	28.586	159,100
2024-02-05	30.200	30.300	29.860	29.860	28.236	121,100
2024-02-02	30.480	30.490	29.950	30.220	28.577	51,600
2024-02-01	30.990	31.620	30.220	30.270	28.624	122,200
2024-01-31	31.950	32.810	30.810	30.940	29.258	269,700
2024-01-30	31.550	31.870	31.470	31.860	30.128	94,000
2024-01-29	31.990	32.010	31.640	31.760	30.033	131,800
2024-01-26	31.410	32.180	31.410	32.180	30.430	106,400
2024-01-25	32.380	32.380	30.950	31.450	29.740	120,500
2024-01-24	31.670	31.850	31.380	31.810	30.080	82,700
2024-01-23	31.360	31.650	31.360	31.500	29.787	67,000
2024-01-22	31.490	31.850	31.380	31.590	29.872	80,100
2024-01-19	30.780	31.370	30.570	31.260	29.560	92,300
2024-01-18	30.540	30.860	29.880	30.770	29.097	59,700
2024-01-17	29.350	30.340	29.250	30.340	28.690	169,400
2024-01-16	29.450	29.450	28.760	29.370	27.773	59,400
2024-01-15	29.540	29.790	29.210	29.790	28.170	67,100
2024-01-12	29.040	29.410	29.000	29.090	27.508	78,000
2024-01-11	28.050	28.940	28.050	28.890	27.319	85,800
2024-01-10	27.470	28.050	27.470	27.920	26.402	56,200
2024-01-09	27.280	28.120	27.000	27.710	26.203	77,100
2024-01-08	27.830	27.830	26.990	27.140	25.664	43,900
2024-01-05	27.670	27.910	27.540	27.910	26.392	9,700
2024-01-04	28.170	28.360	27.370	27.620	26.118	50,700
2024-01-03	27.670	28.230	27.490	28.220	26.686	88,500
2024-01-02	27.870	28.060	27.700	27.850	26.336	29,300
2023-12-29	27.730	27.980	27.490	27.650	26.147	13,500
2023-12-28	27.880	27.880	27.540	27.670	26.165	17,100
2023-12-27	28.390	28.430	28.010	28.070	26.544	9,600
2023-12-22	28.240	28.630	27.880	28.100	26.572	21,700
2023-12-21	27.680	28.090	27.500	27.960	26.440	51,400
2023-12-20	28.130	28.230	27.410	27.480	25.986	39,500
2023-12-19	27.210	28.360	27.210	28.120	26.591	80,600
2023-12-18	27.840	28.000	27.250	27.390	25.901	48,400
2023-12-15	27.570	27.670	26.960	27.420	25.929	81,000
2023-12-14	27.210	27.880	27.210	27.880	26.364	39,600
2023-12-13	26.940	27.060	26.580	27.040	25.570	121,700
2023-12-12	26.960	26.960	26.580	26.840	25.381	30,500
2023-12-11	27.210	27.500	26.850	26.890	25.428	31,500
2023-12-08	27.620	27.840	27.220	27.440	25.948	50,000
2023-12-07	27.110	27.250	27.050	27.200	25.721	30,200
2023-12-06	27.260	27.500	27.040	27.090	25.617	20,600

← NewerPage 12 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.