North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	32.870	32.870	31.900	32.030	30.176	29,300
2023-09-08	32.230	32.720	32.230	32.410	30.534	24,500
2023-09-07	32.720	32.850	32.260	32.350	30.477	20,800
2023-09-06	33.110	33.190	32.760	32.940	31.033	20,900
2023-09-05	33.180	33.350	32.530	33.070	31.155	28,700
2023-09-01	33.650	33.740	33.210	33.380	31.447	37,700
2023-08-31	33.520	33.550	33.010	33.450	31.513	131,800
2023-08-30	33.030	33.450	33.030	33.160	31.240	37,600
2023-08-29	33.450	33.570	32.670	33.000	30.995	43,600
2023-08-28	33.140	33.450	32.990	33.300	31.277	27,200
2023-08-25	33.170	33.420	32.980	33.230	31.211	46,200
2023-08-24	33.270	33.570	32.590	32.930	30.929	57,200
2023-08-23	33.040	33.550	32.720	33.080	31.070	54,600
2023-08-22	32.440	32.820	32.430	32.820	30.826	39,300
2023-08-21	32.110	32.670	32.090	32.570	30.591	41,800
2023-08-18	31.790	32.370	31.540	32.170	30.216	22,600
2023-08-17	32.520	32.810	32.000	32.000	30.056	19,500
2023-08-16	32.660	32.960	32.570	32.570	30.591	26,300
2023-08-15	33.320	33.320	32.030	32.740	30.751	47,900
2023-08-14	33.250	33.450	33.030	33.320	31.296	55,500
2023-08-11	32.310	33.460	32.310	33.260	31.239	68,000
2023-08-10	33.640	33.840	32.080	32.270	30.310	46,700
2023-08-09	33.740	33.960	33.580	33.690	31.643	135,400
2023-08-08	32.990	33.600	32.850	33.540	31.502	46,700
2023-08-04	33.810	33.940	33.180	33.300	31.277	50,600
2023-08-03	33.830	33.970	33.240	33.770	31.718	58,800
2023-08-02	33.240	34.030	32.680	33.800	31.747	159,400
2023-08-01	32.260	33.320	32.150	33.210	31.192	168,700
2023-07-31	32.630	33.050	31.920	32.090	30.140	155,700
2023-07-28	33.020	33.350	32.560	32.620	30.638	297,300
2023-07-27	29.350	34.300	29.350	32.900	30.901	455,500
2023-07-26	25.250	25.290	24.850	24.900	23.387	33,300
2023-07-25	25.570	25.570	25.120	25.310	23.772	61,000
2023-07-24	25.630	25.630	25.200	25.330	23.791	49,400
2023-07-21	25.330	25.610	25.310	25.400	23.857	64,200
2023-07-20	24.910	25.170	24.180	25.130	23.603	44,900
2023-07-19	25.080	25.550	24.660	24.930	23.415	70,800
2023-07-18	25.330	25.750	25.140	25.150	23.622	50,400
2023-07-17	25.840	25.840	25.040	25.100	23.575	35,600
2023-07-14	25.300	25.800	24.950	25.700	24.139	73,100
2023-07-13	24.760	25.280	24.700	25.270	23.735	24,500
2023-07-12	24.640	24.870	24.470	24.790	23.284	36,500
2023-07-11	24.660	24.890	24.420	24.840	23.331	22,400
2023-07-10	25.060	25.320	24.570	24.570	23.077	38,500
2023-07-07	24.660	25.170	24.660	25.160	23.632	35,300
2023-07-06	24.680	24.920	24.540	24.760	23.256	27,000
2023-07-05	25.600	25.600	24.860	24.860	23.350	38,800
2023-07-04	25.700	25.700	25.240	25.540	23.988	18,900
2023-06-30	25.380	25.480	25.140	25.350	23.810	40,400
2023-06-29	24.510	25.240	24.510	25.130	23.603	66,900
2023-06-28	25.100	25.100	24.460	24.580	23.087	41,100
2023-06-27	25.520	25.560	25.000	25.180	23.650	30,900
2023-06-26	26.110	26.280	25.550	25.610	24.054	33,800
2023-06-23	26.330	26.450	26.130	26.240	24.646	127,100
2023-06-22	26.400	26.570	26.210	26.440	24.834	32,500
2023-06-21	25.950	26.630	25.830	26.500	24.890	120,600
2023-06-20	25.960	26.100	25.880	26.010	24.430	19,600
2023-06-19	25.990	26.270	25.900	26.150	24.561	49,300
2023-06-16	25.850	26.030	25.440	25.810	24.242	40,800
2023-06-15	25.400	25.890	25.380	25.790	24.223	24,700

← NewerPage 14 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.