North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.000	20.090	19.440	19.530	19.284	132,900
2026-04-24	19.120	19.900	18.930	19.820	19.571	83,000
2026-04-23	19.230	19.690	18.980	19.150	18.909	124,800
2026-04-22	18.500	19.280	18.500	19.280	19.037	309,900
2026-04-21	18.630	18.940	18.380	18.500	18.267	245,300
2026-04-20	19.250	19.250	18.590	18.630	18.396	145,200
2026-04-17	19.380	19.380	18.750	19.190	18.949	85,000
2026-04-16	20.280	20.280	19.320	19.340	19.097	64,500
2026-04-15	20.100	20.370	20.070	20.090	19.837	128,300
2026-04-14	20.300	20.500	19.780	20.260	20.005	108,700
2026-04-13	19.850	20.310	19.750	20.300	20.045	61,000
2026-04-10	19.140	19.850	19.110	19.830	19.580	121,500
2026-04-09	19.380	19.550	19.190	19.270	19.027	100,400
2026-04-08	18.870	19.570	18.750	19.430	19.185	111,900
2026-04-07	19.330	19.650	18.930	19.240	18.998	85,200
2026-04-06	18.970	19.440	18.970	19.260	19.018	59,900
2026-04-02	18.410	18.960	18.240	18.880	18.642	77,000
2026-04-01	18.580	18.790	18.380	18.520	18.287	136,000
2026-03-31	18.360	18.790	18.330	18.770	18.534	145,400
2026-03-30	18.510	18.740	18.000	18.140	17.912	113,200
2026-03-27	18.920	19.130	18.420	18.500	18.267	111,100
2026-03-26	19.690	19.980	18.820	18.910	18.672	130,100
2026-03-25	20.240	20.240	19.580	19.760	19.393	93,500
2026-03-24	19.460	20.170	19.460	19.980	19.609	120,500
2026-03-23	18.710	19.850	18.710	19.590	19.226	64,500
2026-03-20	18.820	19.090	18.400	18.750	18.402	112,000
2026-03-19	18.410	19.180	18.320	19.000	18.647	105,200
2026-03-18	18.080	18.660	18.080	18.530	18.186	97,700
2026-03-17	18.100	18.230	17.850	18.090	17.754	204,800
2026-03-16	17.770	18.080	17.390	18.000	17.666	177,800
2026-03-13	17.000	18.020	16.680	17.590	17.263	328,900
2026-03-12	20.990	20.990	16.450	16.500	16.193	664,200
2026-03-11	22.370	22.950	22.360	22.800	22.376	76,700
2026-03-10	22.480	22.720	22.110	22.680	22.259	151,500
2026-03-09	22.270	22.750	22.180	22.280	21.866	128,700
2026-03-06	23.030	23.030	22.270	22.480	22.062	51,800
2026-03-05	23.200	23.460	22.800	23.120	22.690	80,000
2026-03-04	22.660	23.490	22.450	23.090	22.661	71,000
2026-03-03	22.970	22.980	22.210	22.680	22.259	37,600
2026-03-02	22.840	23.340	22.390	23.100	22.671	84,100
2026-02-27	22.690	22.840	22.410	22.840	22.416	40,400
2026-02-26	22.390	22.750	22.120	22.730	22.308	64,800
2026-02-25	22.710	22.760	22.150	22.400	21.984	54,700
2026-02-24	22.280	22.700	22.080	22.690	22.268	36,100
2026-02-23	22.610	22.690	21.880	22.280	21.866	68,400
2026-02-20	22.500	23.050	22.390	22.580	22.160	51,900
2026-02-19	22.400	23.050	22.400	22.760	22.337	62,200
2026-02-18	22.020	22.510	22.020	22.420	22.003	53,700
2026-02-17	22.180	22.210	21.570	21.950	21.542	66,100
2026-02-13	21.460	22.320	21.460	22.140	21.729	41,400
2026-02-12	21.840	21.920	21.250	21.630	21.228	85,700
2026-02-11	22.000	22.180	21.660	21.660	21.258	69,800
2026-02-10	22.030	22.130	21.700	21.880	21.473	134,600
2026-02-09	21.790	22.340	21.790	22.000	21.591	81,900
2026-02-06	21.260	22.250	21.260	21.960	21.552	83,800
2026-02-05	20.770	21.440	20.610	21.000	20.610	79,900
2026-02-04	20.500	20.860	20.280	20.780	20.394	67,500
2026-02-03	20.530	20.530	20.080	20.380	20.001	90,900
2026-02-02	20.120	20.420	19.900	20.200	19.825	107,000
2026-01-30	20.410	20.500	19.920	20.350	19.972	360,600

← NewerPage 3 of 21 · 1,258 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.