North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	19.240	19.280	18.650	18.950	17.324	68,600
2022-01-07	19.210	19.390	18.970	19.040	17.406	29,400
2022-01-06	19.000	19.260	18.610	19.120	17.480	41,800
2022-01-05	19.420	19.430	18.750	18.820	17.205	75,900
2022-01-04	19.740	19.740	19.100	19.300	17.644	93,400
2021-12-31	18.460	19.200	18.380	19.190	17.544	43,000
2021-12-30	18.730	18.740	18.460	18.470	16.885	27,900
2021-12-29	18.730	18.730	18.330	18.450	16.867	19,200
2021-12-24	18.390	18.530	18.360	18.490	16.904	2,900
2021-12-23	18.630	18.720	18.350	18.420	16.840	46,200
2021-12-22	17.980	18.620	17.960	18.470	16.885	62,300
2021-12-21	18.280	18.520	17.980	18.010	16.465	54,100
2021-12-20	17.570	18.090	17.390	18.060	16.511	41,300
2021-12-17	17.680	18.010	17.460	18.000	16.456	40,300
2021-12-16	17.770	18.200	17.770	17.890	16.355	41,100
2021-12-15	17.580	17.730	17.200	17.690	16.172	31,100
2021-12-14	17.700	17.990	17.500	17.610	16.099	31,100
2021-12-13	17.800	18.150	17.640	17.750	16.227	50,700
2021-12-10	18.670	18.670	18.300	18.310	16.739	26,300
2021-12-09	18.690	18.930	18.400	18.570	16.977	68,600
2021-12-08	18.780	19.000	18.410	18.410	16.830	40,200
2021-12-07	18.140	18.790	18.090	18.780	17.169	45,100
2021-12-06	17.630	18.050	17.320	17.840	16.309	40,100
2021-12-03	18.130	18.130	17.370	17.480	15.980	32,600
2021-12-02	17.680	18.070	17.530	17.980	16.437	55,200
2021-12-01	18.360	18.390	17.660	17.730	16.209	45,900
2021-11-30	18.380	18.610	17.980	18.130	16.575	87,200
2021-11-29	19.290	19.290	18.090	18.530	16.940	57,000
2021-11-26	18.070	18.730	17.900	18.270	16.666	59,400
2021-11-25	19.040	19.040	18.710	18.800	17.149	34,300
2021-11-24	18.770	19.090	18.710	18.800	17.149	50,000
2021-11-23	19.110	19.330	18.750	18.850	17.195	50,800
2021-11-22	18.830	19.020	18.760	19.010	17.341	73,500
2021-11-19	19.090	19.090	18.540	18.830	17.177	71,100
2021-11-18	19.100	19.400	19.010	19.380	17.678	55,100
2021-11-17	19.540	19.820	19.050	19.110	17.432	56,000
2021-11-16	19.490	19.730	19.200	19.680	17.952	47,900
2021-11-15	19.570	19.610	19.200	19.490	17.779	48,400
2021-11-12	19.810	19.870	19.580	19.620	17.897	67,400
2021-11-11	19.930	20.010	19.730	19.870	18.125	45,100
2021-11-10	20.120	20.150	19.730	19.840	18.098	100,900
2021-11-09	20.320	20.340	20.000	20.160	18.390	61,700
2021-11-08	20.340	20.400	20.210	20.320	18.536	40,000
2021-11-05	20.180	20.460	20.100	20.210	18.436	60,500
2021-11-04	20.550	20.550	20.100	20.260	18.481	93,400
2021-11-03	20.510	20.670	20.260	20.320	18.536	55,800
2021-11-02	20.830	20.960	20.440	20.620	18.810	81,400
2021-11-01	21.450	21.510	20.510	21.000	19.156	131,100
2021-10-29	21.590	22.000	21.200	21.300	19.430	130,300
2021-10-28	21.180	21.960	20.670	21.850	19.932	633,500
2021-10-27	20.600	20.600	19.860	20.000	18.244	91,100
2021-10-26	21.290	21.430	20.680	20.720	18.901	63,500
2021-10-25	20.990	21.370	20.950	21.250	19.384	78,800
2021-10-22	20.650	21.080	20.650	20.860	19.029	199,000
2021-10-21	20.800	21.270	20.280	20.650	18.837	103,900
2021-10-20	20.150	20.620	19.840	20.480	18.682	55,600
2021-10-19	20.090	20.550	19.900	20.300	18.518	136,400
2021-10-18	19.920	20.340	19.900	20.120	18.353	29,700
2021-10-15	20.000	20.200	19.890	19.910	18.162	53,000
2021-10-14	19.950	19.980	19.730	19.920	18.171	22,400

← NewerPage 21 of 21 · 1,260 trading days

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.