North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	27.200	27.400	27.150	27.270	25.787	29,000
2023-12-04	27.820	27.860	27.090	27.260	25.778	22,100
2023-12-01	27.870	28.160	27.590	27.800	26.288	60,100
2023-11-30	27.990	28.310	27.570	27.930	26.411	114,300
2023-11-29	26.920	28.110	26.740	27.890	26.373	102,500
2023-11-28	26.000	26.850	26.000	26.850	25.295	63,300
2023-11-27	26.160	26.280	25.850	26.010	24.504	53,200
2023-11-24	26.300	26.770	26.240	26.650	25.107	15,900
2023-11-23	26.010	26.410	26.010	26.260	24.740	7,400
2023-11-22	26.400	26.450	26.100	26.120	24.608	61,200
2023-11-21	26.860	26.930	26.430	26.460	24.928	33,900
2023-11-20	27.630	27.760	26.890	26.910	25.352	23,700
2023-11-17	27.320	28.010	27.320	27.560	25.964	35,100
2023-11-16	27.670	27.670	26.860	27.370	25.785	42,100
2023-11-15	27.930	28.180	27.520	27.810	26.200	34,000
2023-11-14	26.860	27.940	26.620	27.800	26.190	979,100
2023-11-13	27.060	27.200	26.870	26.910	25.352	12,000
2023-11-10	26.980	27.500	26.910	27.010	25.446	22,500
2023-11-09	27.400	27.440	26.960	27.040	25.474	16,600
2023-11-08	27.810	27.900	27.180	27.350	25.767	40,100
2023-11-07	28.440	28.440	27.760	27.900	26.285	24,400
2023-11-06	29.300	29.300	28.320	28.600	26.944	26,700
2023-11-03	27.400	29.510	27.400	29.300	27.604	60,400
2023-11-02	28.490	29.380	26.850	27.370	25.785	134,600
2023-11-01	28.540	28.810	27.650	27.760	26.153	61,500
2023-10-31	28.450	28.830	28.200	28.540	26.888	63,300
2023-10-30	28.800	28.920	28.120	28.420	26.775	46,900
2023-10-27	28.480	29.000	28.480	28.810	27.142	31,900
2023-10-26	28.550	28.550	28.000	28.480	26.831	29,100
2023-10-25	28.300	28.630	28.300	28.570	26.916	36,400
2023-10-24	28.420	28.790	28.400	28.500	26.850	40,200
2023-10-23	28.500	28.780	28.180	28.670	27.010	64,300
2023-10-20	29.010	29.120	28.510	28.550	26.897	46,500
2023-10-19	29.410	29.510	28.660	29.070	27.387	32,000
2023-10-18	29.660	30.070	29.330	29.600	27.886	45,500
2023-10-17	29.950	30.110	29.560	29.630	27.915	44,800
2023-10-16	30.060	30.060	29.740	29.920	28.188	18,000
2023-10-13	30.000	30.070	29.260	30.040	28.301	56,000
2023-10-12	30.900	30.900	30.000	30.080	28.338	31,600
2023-10-11	30.650	30.890	30.470	30.820	29.036	27,600
2023-10-10	30.500	30.810	30.500	30.720	28.941	41,900
2023-10-06	29.230	29.550	29.040	29.470	27.764	19,200
2023-10-05	29.070	29.910	29.060	29.430	27.726	20,800
2023-10-04	28.310	29.560	28.230	29.530	27.820	55,200
2023-10-03	29.250	29.350	28.700	28.890	27.217	64,100
2023-10-02	29.410	29.540	29.060	29.380	27.679	34,400
2023-09-29	29.260	30.120	29.210	29.430	27.726	118,000
2023-09-28	30.000	30.050	28.720	29.310	27.613	204,000
2023-09-27	30.000	30.710	30.000	30.450	28.687	44,900
2023-09-26	30.510	30.820	29.990	30.060	28.320	24,100
2023-09-25	30.250	30.720	29.980	30.690	28.913	37,400
2023-09-22	30.790	31.070	30.280	30.320	28.565	19,700
2023-09-21	31.680	31.680	30.600	30.720	28.941	23,900
2023-09-20	31.350	31.910	31.270	31.530	29.705	29,500
2023-09-19	31.100	31.440	30.750	31.340	29.526	61,800
2023-09-18	30.890	31.150	30.700	31.020	29.224	15,900
2023-09-15	31.190	31.190	30.500	30.810	29.026	32,300
2023-09-14	31.170	31.710	31.170	31.330	29.516	10,400
2023-09-13	32.240	32.240	30.980	31.330	29.516	43,700
2023-09-12	31.960	32.440	31.960	32.240	30.373	39,400

← NewerPage 13 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.