North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	21.750	22.060	21.750	22.050	20.630	54,300
2023-03-17	22.050	22.090	21.760	21.810	20.405	55,500
2023-03-16	21.530	22.380	21.140	22.110	20.686	103,000
2023-03-15	21.680	21.820	21.270	21.690	20.293	67,700
2023-03-14	22.510	22.870	22.000	22.350	20.910	86,500
2023-03-13	22.830	22.860	22.250	22.480	21.032	48,700
2023-03-10	23.150	23.410	23.000	23.180	21.687	58,300
2023-03-09	24.130	24.250	23.090	23.210	21.715	61,600
2023-03-08	23.970	24.140	23.810	24.100	22.548	92,900
2023-03-07	24.290	24.520	23.770	24.000	22.454	137,800
2023-03-06	24.000	24.530	23.830	24.350	22.782	117,000
2023-03-03	23.280	23.970	23.280	23.910	22.370	59,200
2023-03-02	23.020	23.450	22.970	23.390	21.883	159,300
2023-03-01	22.940	23.170	22.760	23.100	21.519	77,300
2023-02-28	22.650	22.970	22.430	22.960	21.388	97,600
2023-02-27	22.570	22.850	22.280	22.600	21.053	71,900
2023-02-24	21.830	22.930	21.740	22.730	21.174	84,700
2023-02-23	21.860	22.290	21.750	21.910	20.410	81,800
2023-02-22	21.940	22.000	21.370	21.670	20.186	47,400
2023-02-21	22.040	22.750	21.950	21.990	20.485	89,000
2023-02-17	22.310	22.340	21.860	21.940	20.438	72,300
2023-02-16	21.800	22.980	21.280	22.000	20.494	207,600
2023-02-15	20.820	20.820	20.260	20.670	19.255	67,000
2023-02-14	20.650	20.770	20.420	20.660	19.246	24,100
2023-02-13	20.260	20.760	20.260	20.730	19.311	22,700
2023-02-10	20.660	20.660	20.290	20.330	18.938	42,700
2023-02-09	20.470	20.720	20.420	20.540	19.134	49,600
2023-02-08	20.310	20.530	20.200	20.450	19.050	9,800
2023-02-07	19.720	20.390	19.720	20.280	18.892	24,000
2023-02-06	20.100	20.100	19.650	19.720	18.370	9,400
2023-02-03	20.350	20.460	20.010	20.100	18.724	22,000
2023-02-02	20.430	20.490	20.120	20.360	18.966	45,700
2023-02-01	19.720	20.490	19.590	20.440	19.041	41,300
2023-01-31	19.720	19.830	19.580	19.710	18.361	52,200
2023-01-30	19.440	19.940	19.440	19.720	18.370	111,300
2023-01-27	19.620	19.840	19.600	19.740	18.389	29,600
2023-01-26	19.670	19.670	19.370	19.620	18.277	33,700
2023-01-25	19.180	19.790	19.130	19.520	18.184	45,400
2023-01-24	19.570	19.570	19.350	19.420	18.090	19,600
2023-01-23	19.490	19.730	19.400	19.720	18.370	23,200
2023-01-20	19.470	19.710	19.250	19.500	18.165	31,900
2023-01-19	19.130	19.540	19.090	19.500	18.165	95,700
2023-01-18	19.130	19.310	18.840	19.200	17.886	48,700
2023-01-17	18.940	19.190	18.810	19.040	17.737	36,800
2023-01-16	18.990	19.010	18.760	18.760	17.476	16,100
2023-01-13	19.040	19.300	18.910	18.910	17.615	65,700
2023-01-12	18.600	19.170	18.600	19.160	17.848	90,800
2023-01-11	18.760	18.760	18.300	18.530	17.261	33,100
2023-01-10	18.640	18.810	18.480	18.760	17.476	28,700
2023-01-09	18.160	18.720	18.090	18.710	17.429	81,000
2023-01-06	17.740	18.050	17.740	18.050	16.814	21,400
2023-01-05	17.240	17.530	17.240	17.490	16.293	17,400
2023-01-04	17.050	17.600	17.050	17.320	16.134	22,300
2023-01-03	18.020	18.150	17.450	17.580	16.376	29,400
2022-12-30	17.620	18.100	17.620	18.080	16.842	31,400
2022-12-29	17.110	17.750	17.110	17.750	16.535	26,000
2022-12-28	17.260	17.560	17.170	17.470	16.274	27,200
2022-12-23	17.350	17.630	17.230	17.630	16.423	26,900
2022-12-22	17.670	17.970	17.220	17.330	16.144	28,900
2022-12-21	18.080	18.330	17.890	18.000	16.768	29,700

← NewerPage 16 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.