Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NOA.TO stock page

North American Construction Group Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-1425.80026.03025.23025.55023.99823,300
2023-06-1325.57025.80025.56025.63024.07338,300
2023-06-1225.37025.54025.20025.31023.77229,100
2023-06-0925.54025.64025.40025.60024.04513,000
2023-06-0825.78025.84025.61025.64024.08226,000
2023-06-0725.35025.61025.18025.51023.96082,300
2023-06-0624.90025.29024.79025.18023.65032,400
2023-06-0525.20025.29024.76024.78023.275118,600
2023-06-0225.11025.17024.81025.17023.64172,100
2023-06-0124.67025.18024.53024.81023.30370,300
2023-05-3124.74025.01024.60024.70023.199550,700
2023-05-3025.10025.20024.83024.96023.44429,400
2023-05-2924.90025.47024.90025.32023.78210,200
2023-05-2624.77025.13024.77025.00023.48126,100
2023-05-2525.41025.41024.80024.91023.39732,500
2023-05-2425.83025.97025.57025.66024.00730,200
2023-05-2325.80026.05025.70025.85024.18562,600
2023-05-1925.76026.00025.36025.58023.93224,900
2023-05-1826.13026.13025.55025.72024.06337,000
2023-05-1725.98026.13025.71026.00024.32544,800
2023-05-1626.07026.13025.78025.96024.28840,900
2023-05-1526.19026.22025.78026.03024.353139,600
2023-05-1225.63026.10025.38026.10024.41955,700
2023-05-1125.71025.75024.99025.21023.58650,800
2023-05-1026.11026.17025.50025.82024.15728,600
2023-05-0925.64026.38025.49026.11024.42885,100
2023-05-0826.04026.12025.15025.65023.99850,400
2023-05-0525.44026.09025.34025.77024.11034,000
2023-05-0425.11025.23024.91025.09023.47417,500
2023-05-0325.33025.54025.11025.14023.52138,700
2023-05-0226.14026.14025.12025.35023.71772,600
2023-05-0125.98026.29025.93026.13024.44794,600
2023-04-2825.70026.14025.63026.05024.37298,500
2023-04-2725.10026.09025.10025.72024.06397,100
2023-04-2625.49025.52024.78024.84023.24047,300
2023-04-2525.06025.57024.97025.49023.84895,600
2023-04-2425.49025.49024.75024.93023.32453,600
2023-04-2125.24025.53025.15025.25023.624107,500
2023-04-2024.82025.32024.70025.15023.53088,200
2023-04-1924.14024.93024.04024.82023.22189,400
2023-04-1824.17024.40024.00024.21022.65141,700
2023-04-1724.14024.47023.83024.06022.51030,500
2023-04-1424.17024.32023.95024.22022.66047,400
2023-04-1324.00024.25023.90024.00022.45422,800
2023-04-1223.81024.54023.81024.24022.67974,400
2023-04-1123.75024.06023.75023.95022.40752,600
2023-04-1023.30023.90023.11023.83022.29547,200
2023-04-0623.54023.55023.01023.30021.79940,700
2023-04-0523.22023.54023.07023.50021.98652,300
2023-04-0423.24023.35022.46023.11021.62132,500
2023-04-0323.02023.62022.94023.41021.90260,600
2023-03-3122.25022.62022.17022.54021.08811,600
2023-03-3022.47022.57022.06022.19020.76132,100
2023-03-2922.01022.60022.01022.52021.06946,100
2023-03-2821.70022.07021.70021.99020.57417,600
2023-03-2721.45021.75021.42021.75020.34918,400
2023-03-2421.31021.70021.20021.55020.16222,500
2023-03-2321.98022.37021.65021.68020.28449,100
2023-03-2222.11022.32021.87021.94020.52731,600
2023-03-2122.23022.52022.17022.30020.86431,200
← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-280.1200 CAD
2026-06-030.1200 CAD
2026-03-260.1200 CAD
2025-11-260.1200 CAD
2025-08-290.1200 CAD
2025-06-040.1200 CAD
2025-03-130.1200 CAD
2024-11-270.1200 CAD
2024-08-300.1000 CAD
2024-05-310.1000 CAD
2024-03-070.1000 CAD
2023-11-290.1000 CAD
2023-08-300.1000 CAD
2023-05-250.1000 CAD
2023-03-020.1000 CAD
2022-11-290.0800 CAD
2022-08-300.0800 CAD
2022-05-260.0800 CAD
2022-03-030.0800 CAD
2021-11-290.0400 CAD
2021-08-300.0400 CAD
2021-05-270.0400 CAD
2021-03-030.0400 CAD
2020-11-270.0400 CAD
2020-08-280.0400 CAD
2020-05-280.0400 CAD
2020-03-040.0400 CAD
2019-11-280.0400 CAD
2019-08-290.0400 CAD
2019-05-300.0200 CAD
2019-03-110.0200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.