North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.330	19.800	19.330	19.790	19.664	130,200
2026-07-21	18.900	19.270	18.770	19.250	19.127	98,000
2026-07-20	18.840	18.840	18.500	18.620	18.501	40,500
2026-07-17	18.680	18.920	18.320	18.580	18.461	75,700
2026-07-16	18.860	18.920	18.500	18.680	18.561	63,600
2026-07-15	18.990	19.060	18.540	18.790	18.670	78,300
2026-07-14	19.230	19.270	18.840	18.870	18.749	47,000
2026-07-13	19.360	19.400	19.210	19.320	19.197	59,500
2026-07-10	19.470	19.570	18.950	19.270	19.147	79,900
2026-07-09	19.380	20.000	19.240	19.450	19.326	168,600
2026-07-08	18.990	19.150	18.530	19.130	19.008	63,400
2026-07-07	18.590	18.760	18.340	18.670	18.551	82,000
2026-07-06	18.480	18.500	18.270	18.340	18.223	73,300
2026-07-03	18.410	18.610	18.370	18.530	18.412	25,200
2026-07-02	18.710	18.780	18.140	18.290	18.173	105,800
2026-06-30	18.990	19.050	18.710	18.860	18.739	66,600
2026-06-29	19.520	19.520	18.950	19.040	18.918	37,000
2026-06-26	19.380	19.450	19.090	19.240	19.117	71,100
2026-06-25	19.130	19.600	19.000	19.510	19.385	90,300
2026-06-24	19.070	19.220	18.770	19.080	18.958	71,900
2026-06-23	19.200	19.250	18.960	19.170	19.047	34,100
2026-06-22	19.520	19.520	19.020	19.260	19.137	54,600
2026-06-19	19.220	19.570	19.150	19.360	19.236	52,800
2026-06-18	19.100	19.160	18.550	19.160	19.038	114,300
2026-06-17	18.770	19.610	18.770	18.920	18.799	144,700
2026-06-16	19.080	19.270	18.810	18.910	18.789	69,000
2026-06-15	18.910	19.300	18.720	19.200	19.077	56,500
2026-06-12	18.620	19.040	18.600	18.920	18.799	73,600
2026-06-11	18.720	18.950	18.630	18.790	18.670	93,200
2026-06-10	19.450	19.450	18.490	18.510	18.392	103,900
2026-06-09	19.620	19.700	19.020	19.510	19.385	54,600
2026-06-08	19.190	19.700	19.130	19.560	19.435	63,500
2026-06-05	19.650	19.650	19.120	19.180	19.057	70,600
2026-06-04	18.900	19.840	18.900	19.670	19.544	93,000
2026-06-03	19.110	19.220	18.780	18.830	18.710	70,400
2026-06-02	19.180	19.380	19.100	19.250	19.008	75,700
2026-06-01	19.270	19.650	19.010	19.060	18.820	92,600
2026-05-29	19.060	19.390	19.030	19.080	18.840	53,300
2026-05-28	19.390	19.530	19.110	19.110	18.870	80,100
2026-05-27	19.950	20.190	19.340	19.340	19.097	115,200
2026-05-26	20.210	20.300	19.950	19.980	19.729	111,800
2026-05-25	20.340	20.340	19.950	20.270	20.015	85,200
2026-05-22	19.990	20.500	19.820	20.420	20.163	104,100
2026-05-21	20.070	20.250	19.690	19.900	19.650	60,500
2026-05-20	20.530	20.550	19.940	20.010	19.758	86,500
2026-05-19	20.960	20.970	20.260	20.260	20.005	101,700
2026-05-15	21.700	21.700	21.000	21.020	20.755	86,600
2026-05-14	19.990	22.160	19.850	21.620	21.348	307,900
2026-05-13	19.930	20.050	19.600	19.790	19.541	170,500
2026-05-12	19.950	20.050	19.650	19.940	19.689	88,900
2026-05-11	20.000	20.150	19.800	19.940	19.689	95,100
2026-05-08	19.980	20.260	19.750	20.090	19.837	47,600
2026-05-07	19.920	19.920	19.500	19.800	19.551	105,700
2026-05-06	20.230	20.230	19.500	19.930	19.679	115,400
2026-05-05	20.010	20.390	19.950	20.240	19.985	139,400
2026-05-04	19.970	20.030	19.770	19.850	19.600	152,700
2026-05-01	19.920	20.020	19.680	20.020	19.768	81,100
2026-04-30	19.630	20.190	19.630	19.960	19.709	98,500
2026-04-29	19.880	19.880	19.250	19.740	19.492	201,600
2026-04-28	19.800	20.050	19.530	19.860	19.610	37,200

← NewerPage 2 of 21 · 1,255 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.