North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	18.680	18.700	18.070	18.250	16.753	50,000
2022-04-04	18.380	18.560	18.190	18.470	16.955	30,000
2022-04-01	18.030	18.430	17.870	18.280	16.781	42,100
2022-03-31	18.600	18.830	17.960	18.100	16.615	34,800
2022-03-30	18.690	18.780	18.380	18.710	17.175	29,600
2022-03-29	18.540	18.780	18.080	18.690	17.157	34,700
2022-03-28	18.990	19.130	18.580	18.690	17.157	26,400
2022-03-25	18.740	19.210	18.740	19.170	17.598	40,300
2022-03-24	18.970	18.970	18.540	18.920	17.368	46,700
2022-03-23	19.520	19.690	18.890	18.960	17.405	67,400
2022-03-22	19.370	19.530	19.110	19.330	17.744	64,900
2022-03-21	19.400	19.860	19.150	19.290	17.708	44,000
2022-03-18	18.920	19.550	18.750	19.370	17.781	181,800
2022-03-17	18.330	19.230	18.330	19.050	17.487	286,200
2022-03-16	18.050	18.400	17.780	18.020	16.542	46,000
2022-03-15	17.550	18.250	17.390	18.130	16.643	345,700
2022-03-14	18.820	18.820	17.660	17.900	16.432	294,300
2022-03-11	19.660	19.870	18.830	18.900	17.350	61,400
2022-03-10	19.770	20.090	19.600	19.800	18.176	90,900
2022-03-09	19.950	20.260	19.510	19.550	17.946	56,200
2022-03-08	20.340	20.440	19.780	20.190	18.534	168,500
2022-03-07	19.830	20.220	19.690	19.920	18.286	179,000
2022-03-04	19.490	19.840	19.380	19.750	18.130	49,100
2022-03-03	19.380	19.500	19.100	19.380	17.790	43,200
2022-03-02	19.330	19.630	19.290	19.470	17.800	49,300
2022-03-01	19.400	19.610	19.010	19.190	17.544	62,800
2022-02-28	18.580	19.160	18.580	19.160	17.516	34,900
2022-02-25	18.710	18.820	18.230	18.660	17.059	62,900
2022-02-24	18.990	18.990	18.200	18.670	17.068	48,800
2022-02-23	19.300	19.300	18.590	18.750	17.141	37,600
2022-02-22	20.100	20.240	18.750	19.070	17.434	79,100
2022-02-18	19.970	20.460	19.800	19.930	18.220	87,200
2022-02-17	18.580	20.380	18.580	19.940	18.229	350,200
2022-02-16	18.700	19.220	18.700	19.090	17.452	44,700
2022-02-15	18.990	19.050	18.620	18.700	17.096	41,500
2022-02-14	19.380	19.380	19.040	19.100	17.461	47,800
2022-02-11	18.880	19.700	18.880	19.270	17.617	124,000
2022-02-10	18.550	18.960	18.530	18.840	17.224	75,700
2022-02-09	18.900	19.090	18.590	18.650	17.050	31,400
2022-02-08	18.770	18.840	18.420	18.770	17.160	30,800
2022-02-07	18.710	19.180	18.540	18.850	17.233	65,300
2022-02-04	18.400	18.820	18.370	18.670	17.068	42,200
2022-02-03	18.500	18.500	18.210	18.270	16.702	30,000
2022-02-02	18.360	18.880	18.250	18.730	17.123	38,600
2022-02-01	18.260	18.430	17.970	18.370	16.794	105,800
2022-01-31	17.880	18.370	17.730	18.240	16.675	91,600
2022-01-28	17.460	18.060	17.430	17.880	16.346	74,100
2022-01-27	18.170	18.260	17.350	17.470	15.971	71,200
2022-01-26	18.460	18.680	17.760	18.000	16.456	65,000
2022-01-25	17.920	18.490	17.170	18.230	16.666	67,500
2022-01-24	17.860	18.090	17.250	18.080	16.529	101,900
2022-01-21	18.700	18.710	17.820	17.920	16.383	73,000
2022-01-20	18.860	19.480	18.770	18.830	17.214	28,900
2022-01-19	19.540	19.560	18.760	18.890	17.269	35,200
2022-01-18	19.800	19.910	19.360	19.390	17.726	54,500
2022-01-17	19.480	20.160	19.480	20.000	18.284	35,700
2022-01-14	19.450	19.700	19.400	19.500	17.827	103,100
2022-01-13	19.350	19.540	19.260	19.450	17.781	74,700
2022-01-12	19.290	19.430	19.110	19.290	17.635	76,100
2022-01-11	19.340	19.340	19.000	19.160	17.516	90,600

← NewerPage 20 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.