North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	14.430	14.680	13.850	14.130	13.036	57,000
2022-06-29	14.790	14.940	14.630	14.640	13.506	69,000
2022-06-28	14.500	14.790	14.260	14.750	13.608	48,900
2022-06-27	14.100	14.660	14.100	14.380	13.266	82,600
2022-06-24	14.140	14.420	13.980	14.010	12.925	114,800
2022-06-23	14.410	14.470	13.970	14.060	12.971	92,700
2022-06-22	14.550	14.780	14.270	14.330	13.220	75,400
2022-06-21	14.940	15.070	14.660	14.950	13.792	125,700
2022-06-20	14.700	14.990	14.400	14.970	13.811	55,800
2022-06-17	15.190	15.200	14.030	14.210	13.109	167,600
2022-06-16	15.870	15.890	15.220	15.250	14.069	97,900
2022-06-15	16.000	16.300	15.960	16.130	14.881	63,400
2022-06-14	16.040	16.050	15.690	15.930	14.696	101,700
2022-06-13	16.050	16.130	15.530	15.950	14.715	117,400
2022-06-10	16.500	16.560	16.090	16.300	15.037	78,800
2022-06-09	17.120	17.120	16.660	16.700	15.407	37,400
2022-06-08	17.400	17.400	16.990	17.190	15.859	76,600
2022-06-07	16.820	17.410	16.650	17.290	15.951	111,200
2022-06-06	16.980	16.980	16.680	16.850	15.545	68,000
2022-06-03	16.590	17.000	16.550	16.870	15.563	221,200
2022-06-02	16.570	16.760	16.480	16.650	15.360	39,700
2022-06-01	16.870	17.210	16.480	16.610	15.323	81,100
2022-05-31	16.620	17.080	16.460	16.830	15.526	241,100
2022-05-30	16.650	16.860	16.600	16.730	15.434	96,900
2022-05-27	16.300	16.450	16.300	16.340	15.074	85,800
2022-05-26	16.270	16.540	16.220	16.230	14.973	56,400
2022-05-25	15.960	16.250	15.880	16.150	14.825	163,800
2022-05-24	15.900	15.980	15.610	15.960	14.651	49,200
2022-05-20	16.020	16.020	15.300	15.640	14.357	46,800
2022-05-19	15.520	15.900	15.400	15.740	14.449	44,500
2022-05-18	16.310	16.440	15.550	15.720	14.431	69,500
2022-05-17	16.060	16.500	16.060	16.290	14.954	136,800
2022-05-16	15.570	16.090	15.530	15.880	14.577	141,400
2022-05-13	15.420	15.800	15.400	15.550	14.275	138,500
2022-05-12	15.290	15.350	14.910	15.220	13.972	73,700
2022-05-11	15.490	15.880	15.340	15.360	14.100	113,900
2022-05-10	15.170	15.450	14.840	15.230	13.981	164,900
2022-05-09	15.630	15.630	14.750	15.210	13.962	135,500
2022-05-06	15.460	15.940	15.200	15.920	14.614	94,400
2022-05-05	15.990	15.990	15.210	15.460	14.192	81,700
2022-05-04	15.710	16.060	15.420	15.900	14.596	95,900
2022-05-03	15.750	16.160	15.520	15.800	14.504	94,800
2022-05-02	16.070	16.360	15.350	15.700	14.412	161,700
2022-04-29	16.690	16.720	16.030	16.150	14.825	217,100
2022-04-28	17.840	17.840	15.980	16.730	15.358	316,900
2022-04-27	17.990	18.270	17.710	17.890	16.423	309,400
2022-04-26	17.670	18.000	17.440	17.820	16.358	61,700
2022-04-25	17.390	17.640	16.740	17.580	16.138	113,800
2022-04-22	17.920	18.190	17.650	17.740	16.285	70,700
2022-04-21	18.900	18.900	18.040	18.210	16.716	53,700
2022-04-20	18.710	18.870	18.330	18.750	17.212	79,300
2022-04-19	18.830	18.890	18.560	18.650	17.120	29,900
2022-04-18	18.750	19.220	18.750	18.890	17.341	36,900
2022-04-14	18.650	18.930	18.570	18.750	17.212	45,900
2022-04-13	18.790	18.790	17.940	18.560	17.038	140,500
2022-04-12	18.890	19.120	18.240	18.240	16.744	98,200
2022-04-11	18.930	18.930	18.450	18.650	17.120	55,400
2022-04-08	18.500	18.900	18.310	18.830	17.285	47,900
2022-04-07	17.900	18.610	17.900	18.510	16.992	53,900
2022-04-06	18.050	18.450	17.610	17.730	16.276	89,900

← NewerPage 19 of 21 · 1,260 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.