North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	21.570	21.570	19.940	19.940	19.451	131,500
2025-11-03	21.640	21.890	21.260	21.690	21.158	179,000
2025-10-31	21.690	21.930	21.560	21.840	21.304	148,300
2025-10-30	21.940	22.090	21.540	21.550	21.022	79,300
2025-10-29	21.300	21.920	21.300	21.910	21.373	141,000
2025-10-28	21.340	21.520	21.170	21.210	20.690	82,000
2025-10-27	21.250	21.570	21.200	21.390	20.866	103,300
2025-10-24	21.510	21.710	21.330	21.330	20.807	101,200
2025-10-23	21.110	21.960	21.110	21.610	21.080	201,200
2025-10-22	20.620	21.090	20.620	21.020	20.505	80,700
2025-10-21	20.790	21.000	20.510	20.730	20.222	59,400
2025-10-20	20.170	21.000	20.170	20.810	20.300	133,600
2025-10-17	20.330	20.360	19.760	20.150	19.656	97,300
2025-10-16	20.590	20.590	20.170	20.280	19.783	99,100
2025-10-15	20.280	20.730	20.280	20.540	20.036	185,700
2025-10-14	18.910	20.300	18.860	20.260	19.763	251,700
2025-10-10	19.940	19.940	18.830	18.860	18.398	218,700
2025-10-09	20.250	20.740	20.020	20.110	19.617	194,000
2025-10-08	20.500	20.570	20.160	20.210	19.714	154,200
2025-10-07	20.350	21.110	20.080	20.350	19.851	186,400
2025-10-06	20.240	20.740	19.920	20.550	20.046	152,400
2025-10-03	20.340	20.360	19.940	19.970	19.480	172,600
2025-10-02	20.390	20.430	19.890	20.300	19.802	105,800
2025-10-01	19.750	20.480	19.640	20.340	19.841	153,400
2025-09-30	19.480	19.880	19.380	19.770	19.285	108,600
2025-09-29	19.260	19.740	19.010	19.650	19.168	352,600
2025-09-26	19.300	19.470	19.130	19.270	18.798	58,200
2025-09-25	19.140	19.200	18.950	19.180	18.710	66,000
2025-09-24	18.910	19.260	18.720	19.160	18.690	61,400
2025-09-23	19.110	19.420	18.800	18.820	18.359	85,300
2025-09-22	18.540	19.050	18.460	19.010	18.544	83,200
2025-09-19	18.990	18.990	18.570	18.630	18.173	93,000
2025-09-18	19.250	19.250	18.820	18.940	18.476	76,900
2025-09-17	19.240	19.560	19.050	19.090	18.622	103,500
2025-09-16	18.770	19.120	18.740	19.070	18.602	53,800
2025-09-15	18.870	19.040	18.690	18.850	18.388	65,400
2025-09-12	18.630	19.090	18.630	18.950	18.485	96,400
2025-09-11	18.900	19.020	18.630	18.630	18.173	92,600
2025-09-10	18.520	19.020	18.520	19.000	18.534	94,600
2025-09-09	18.600	18.810	18.510	18.550	18.095	79,800
2025-09-08	18.450	18.610	18.140	18.570	18.115	75,900
2025-09-05	18.710	18.810	18.310	18.550	18.095	74,900
2025-09-04	18.390	18.690	18.320	18.640	18.183	114,000
2025-09-03	18.620	18.820	18.400	18.450	17.998	91,900
2025-09-02	18.550	18.860	18.550	18.830	18.368	78,100
2025-08-29	18.790	18.820	18.520	18.770	18.310	108,300
2025-08-28	18.530	18.790	18.450	18.720	18.144	54,500
2025-08-27	18.110	18.580	18.110	18.500	17.931	109,700
2025-08-26	18.140	18.380	18.100	18.140	17.582	157,200
2025-08-25	18.610	18.680	18.120	18.120	17.562	62,100
2025-08-22	18.430	19.090	18.430	18.760	18.183	139,400
2025-08-21	17.910	18.600	17.910	18.510	17.940	161,700
2025-08-20	17.170	18.160	17.110	18.000	17.446	180,000
2025-08-19	17.230	17.400	17.000	17.120	16.593	265,500
2025-08-18	16.990	17.560	16.780	17.280	16.748	241,900
2025-08-15	17.530	17.720	16.950	17.010	16.487	452,500
2025-08-14	19.000	19.250	17.120	17.800	17.252	939,700
2025-08-13	22.720	23.100	22.440	22.990	22.283	74,300
2025-08-12	22.480	23.030	22.480	22.650	21.953	84,500
2025-08-11	22.600	22.650	22.320	22.400	21.711	40,500

← NewerPage 5 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.