North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	20.350	20.720	19.880	20.540	20.158	114,500
2026-01-28	20.410	20.410	20.040	20.180	19.805	80,100
2026-01-27	20.500	20.590	20.180	20.280	19.903	60,800
2026-01-26	20.790	20.810	20.500	20.670	20.286	88,400
2026-01-23	21.070	21.320	20.730	20.770	20.384	115,000
2026-01-22	21.530	21.630	21.030	21.070	20.678	93,900
2026-01-21	21.340	21.780	20.450	21.270	20.875	137,500
2026-01-20	21.890	21.940	21.540	21.790	21.385	51,900
2026-01-19	21.700	21.750	21.420	21.720	21.316	61,100
2026-01-16	22.200	22.200	21.590	21.710	21.307	82,100
2026-01-15	21.980	22.300	21.790	22.180	21.768	72,500
2026-01-14	21.560	22.270	21.560	22.130	21.719	84,100
2026-01-13	21.210	21.970	21.210	21.720	21.316	78,700
2026-01-12	21.080	21.370	20.720	21.240	20.845	66,000
2026-01-09	20.980	21.290	20.650	21.060	20.669	89,800
2026-01-08	20.310	21.090	20.310	20.810	20.423	54,800
2026-01-07	21.140	21.140	20.110	20.320	19.942	160,800
2026-01-06	20.140	21.270	20.110	21.150	20.757	139,500
2026-01-05	20.400	20.600	19.700	20.170	19.795	101,500
2026-01-02	19.710	20.220	19.590	20.220	19.844	90,000
2025-12-31	19.600	19.770	19.500	19.760	19.393	50,000
2025-12-30	19.280	19.690	19.280	19.540	19.177	65,300
2025-12-29	19.000	19.550	18.980	19.350	18.990	100,400
2025-12-24	18.730	19.040	18.550	18.980	18.627	77,100
2025-12-23	19.070	19.200	18.630	18.720	18.372	108,800
2025-12-22	18.240	19.270	18.240	19.050	18.696	290,300
2025-12-19	18.890	19.440	17.140	18.120	17.783	679,700
2025-12-18	19.230	19.340	18.900	19.030	18.676	91,600
2025-12-17	19.180	19.850	19.090	19.220	18.863	90,700
2025-12-16	18.970	19.180	18.650	19.180	18.824	155,000
2025-12-15	18.890	19.120	18.780	19.020	18.667	232,600
2025-12-12	19.060	19.070	18.670	18.900	18.549	110,400
2025-12-11	19.170	19.170	18.860	19.060	18.706	150,500
2025-12-10	18.970	19.400	18.520	19.230	18.873	332,900
2025-12-09	18.990	19.070	18.810	18.850	18.500	119,400
2025-12-08	19.500	19.510	18.820	18.970	18.618	151,100
2025-12-05	19.890	20.050	19.410	19.500	19.138	130,700
2025-12-04	20.130	20.390	19.830	19.890	19.520	130,100
2025-12-03	19.790	20.250	19.790	20.130	19.756	138,800
2025-12-02	20.310	20.330	19.610	19.860	19.491	69,800
2025-12-01	20.030	20.410	20.030	20.150	19.776	129,700
2025-11-28	19.720	20.360	19.720	20.040	19.668	44,400
2025-11-27	19.650	19.900	19.650	19.760	19.393	42,900
2025-11-26	19.790	19.960	19.760	19.860	19.491	91,600
2025-11-25	19.380	19.880	19.120	19.830	19.344	149,500
2025-11-24	18.890	19.440	18.890	19.400	18.924	942,200
2025-11-21	19.100	19.290	18.600	19.070	18.602	96,100
2025-11-20	19.540	19.840	18.990	19.040	18.573	127,200
2025-11-19	18.800	19.300	18.700	19.250	18.778	142,600
2025-11-18	18.860	19.360	18.610	18.910	18.446	181,600
2025-11-17	19.080	19.620	18.770	18.930	18.466	151,800
2025-11-14	18.670	19.860	18.540	19.550	19.071	156,000
2025-11-13	21.430	21.430	18.440	18.700	18.241	270,100
2025-11-12	19.750	20.270	19.520	20.170	19.675	126,800
2025-11-11	19.120	19.920	19.120	19.850	19.363	79,900
2025-11-10	19.460	20.000	19.070	19.110	18.641	84,700
2025-11-07	19.600	19.650	19.160	19.340	18.866	61,500
2025-11-06	19.950	20.210	19.680	19.700	19.217	90,200
2025-11-05	19.990	20.220	19.760	19.760	19.275	111,500
2025-11-04	21.570	21.570	19.940	19.940	19.451	131,500

← NewerPage 4 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.