North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	12.880	13.100	12.750	12.990	12.046	61,600
2022-09-27	12.730	13.010	12.650	12.770	11.842	31,800
2022-09-26	13.030	13.100	12.810	12.840	11.907	96,500
2022-09-23	13.270	13.580	12.700	13.180	12.222	121,800
2022-09-22	14.250	14.250	13.780	13.800	12.797	27,400
2022-09-21	14.330	14.410	14.190	14.200	13.168	28,400
2022-09-20	14.280	14.360	14.130	14.310	13.270	85,400
2022-09-19	14.110	14.340	14.030	14.340	13.298	36,100
2022-09-16	14.780	14.790	14.250	14.310	13.270	54,500
2022-09-15	15.250	15.260	14.860	14.910	13.826	50,600
2022-09-14	15.290	15.640	15.200	15.270	14.160	20,600
2022-09-13	15.570	15.740	15.130	15.220	14.114	13,400
2022-09-12	15.600	15.910	15.590	15.700	14.559	21,100
2022-09-09	15.250	15.580	15.100	15.520	14.392	21,500
2022-09-08	15.040	15.350	14.930	15.080	13.984	32,200
2022-09-07	15.520	15.520	14.770	15.010	13.919	38,500
2022-09-06	15.900	15.990	15.700	15.740	14.596	97,000
2022-09-02	15.100	15.940	15.100	15.840	14.689	135,700
2022-09-01	14.880	15.090	14.820	14.880	13.798	51,000
2022-08-31	14.940	15.310	14.940	15.100	14.002	55,300
2022-08-30	15.410	15.410	14.930	15.090	13.993	65,100
2022-08-29	15.080	15.610	15.080	15.570	14.364	62,000
2022-08-26	15.600	15.600	15.100	15.140	13.967	58,500
2022-08-25	15.580	15.670	15.440	15.670	14.456	51,900
2022-08-24	15.400	15.730	15.310	15.470	14.272	81,800
2022-08-23	14.950	15.440	14.850	15.430	14.235	103,900
2022-08-22	14.480	14.860	14.370	14.860	13.709	43,300
2022-08-19	14.650	14.780	14.480	14.620	13.488	38,500
2022-08-18	14.400	14.750	14.250	14.710	13.571	58,900
2022-08-17	14.520	14.580	14.180	14.270	13.165	59,700
2022-08-16	14.670	14.710	14.480	14.600	13.469	66,300
2022-08-15	14.910	14.910	14.630	14.630	13.497	74,600
2022-08-12	15.340	15.390	15.130	15.170	13.995	40,000
2022-08-11	15.440	15.690	15.350	15.370	14.180	72,200
2022-08-10	15.150	15.400	15.100	15.340	14.152	44,600
2022-08-09	15.120	15.320	15.010	15.100	13.930	62,800
2022-08-08	14.560	15.050	14.560	14.950	13.792	53,500
2022-08-05	14.040	14.720	14.040	14.600	13.469	75,900
2022-08-04	14.250	14.350	14.150	14.320	13.211	99,300
2022-08-03	14.510	14.510	14.080	14.140	13.045	122,800
2022-08-02	14.020	14.420	14.020	14.410	13.294	53,700
2022-07-29	14.240	14.510	14.170	14.300	13.192	71,100
2022-07-28	13.850	14.650	13.850	14.140	13.045	113,400
2022-07-27	14.990	15.420	14.990	15.180	14.004	95,500
2022-07-26	15.390	15.400	15.000	15.040	13.875	37,500
2022-07-25	14.690	15.290	14.690	15.290	14.106	35,700
2022-07-22	14.730	14.940	14.630	14.690	13.552	46,500
2022-07-21	14.520	14.740	14.280	14.740	13.598	33,600
2022-07-20	14.620	14.920	14.370	14.740	13.598	42,400
2022-07-19	14.360	15.190	14.360	14.700	13.561	79,400
2022-07-18	13.940	14.530	13.940	14.310	13.202	51,800
2022-07-15	14.000	14.000	13.770	13.940	12.860	51,200
2022-07-14	13.740	14.000	13.680	13.950	12.870	66,700
2022-07-13	14.130	14.450	14.080	14.150	13.054	61,800
2022-07-12	14.450	14.630	14.310	14.410	13.294	68,800
2022-07-11	14.460	14.690	14.450	14.650	13.515	53,900
2022-07-08	14.290	14.620	14.120	14.620	13.488	54,100
2022-07-07	13.850	14.360	13.760	14.230	13.128	56,400
2022-07-06	14.000	14.180	13.550	13.900	12.823	93,200
2022-07-05	14.530	14.530	13.980	14.000	12.916	83,100

← NewerPage 18 of 21 · 1,256 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.