North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	22.920	23.160	22.710	22.850	22.037	114,500
2025-05-12	22.510	23.080	22.510	22.670	21.863	78,700
2025-05-09	22.500	22.500	21.840	21.930	21.150	68,100
2025-05-08	22.000	22.400	21.900	22.210	21.420	82,800
2025-05-07	21.600	21.920	21.410	21.870	21.092	48,000
2025-05-06	21.210	21.720	21.180	21.500	20.735	50,600
2025-05-05	21.630	21.640	21.140	21.210	20.455	40,200
2025-05-02	21.410	21.850	21.250	21.750	20.976	111,200
2025-05-01	21.160	21.530	21.160	21.350	20.590	155,300
2025-04-30	21.040	21.040	20.520	21.000	20.253	67,800
2025-04-29	21.250	21.320	20.940	21.110	20.359	37,600
2025-04-28	21.380	21.430	21.070	21.270	20.513	48,200
2025-04-25	21.040	21.470	20.950	21.330	20.571	91,300
2025-04-24	21.370	21.600	21.000	21.050	20.301	120,400
2025-04-23	21.260	21.800	21.250	21.350	20.590	80,200
2025-04-22	21.240	21.440	21.040	21.170	20.417	73,000
2025-04-21	20.870	21.200	20.580	21.110	20.359	61,900
2025-04-17	21.000	21.490	21.000	21.220	20.465	125,900
2025-04-16	20.660	21.350	20.660	21.070	20.320	89,100
2025-04-15	20.020	20.880	20.020	20.670	19.935	106,500
2025-04-14	20.260	20.430	19.890	20.030	19.317	82,600
2025-04-11	19.380	19.940	18.930	19.870	19.163	68,800
2025-04-10	20.460	20.460	19.130	19.270	18.584	94,300
2025-04-09	19.000	21.210	18.830	20.930	20.185	131,400
2025-04-08	20.560	20.560	19.030	19.160	18.478	111,900
2025-04-07	19.500	20.590	19.390	19.830	19.124	166,700
2025-04-04	21.550	21.580	20.000	20.300	19.578	168,100
2025-04-03	22.490	22.870	21.980	22.070	21.285	113,200
2025-04-02	22.880	23.370	22.700	23.370	22.539	87,700
2025-04-01	22.510	23.000	22.510	22.960	22.143	62,800
2025-03-31	22.990	23.020	22.640	22.690	21.883	82,700
2025-03-28	22.950	23.090	22.730	22.900	22.085	54,400
2025-03-27	24.220	24.220	22.990	23.020	22.201	96,000
2025-03-26	23.380	24.370	23.380	24.300	23.435	121,800
2025-03-25	23.480	23.560	23.190	23.340	22.510	62,300
2025-03-24	23.160	23.760	23.160	23.390	22.558	95,700
2025-03-21	23.680	24.000	23.010	23.100	22.278	138,100
2025-03-20	23.110	24.960	21.880	23.680	22.837	235,300
2025-03-19	24.310	25.050	24.040	24.870	23.985	126,200
2025-03-18	23.990	24.690	23.990	24.300	23.435	69,900
2025-03-17	24.080	24.710	23.730	24.020	23.165	102,600
2025-03-14	23.150	24.380	23.150	24.110	23.252	99,400
2025-03-13	23.440	23.590	22.900	23.120	22.297	104,300
2025-03-12	22.980	23.450	22.940	23.410	22.461	92,800
2025-03-11	22.960	23.230	22.650	22.930	22.001	75,800
2025-03-10	24.080	24.080	22.760	22.960	22.030	149,900
2025-03-07	24.060	25.070	24.060	24.370	23.382	102,500
2025-03-06	23.650	24.370	23.550	23.980	23.008	127,700
2025-03-05	23.150	23.760	22.990	23.750	22.788	244,000
2025-03-04	24.000	24.110	23.160	23.160	22.221	121,900
2025-03-03	25.400	25.770	23.930	24.330	23.344	131,600
2025-02-28	25.780	25.790	25.290	25.420	24.390	93,300
2025-02-27	26.250	26.420	25.620	25.660	24.620	57,600
2025-02-26	25.860	26.310	25.860	25.950	24.898	65,500
2025-02-25	25.770	26.000	25.510	25.940	24.889	58,500
2025-02-24	26.350	26.530	25.770	25.790	24.745	66,100
2025-02-21	26.860	26.890	26.180	26.340	25.273	57,200
2025-02-20	27.130	27.210	26.430	26.770	25.685	65,000
2025-02-19	26.930	26.990	26.410	26.820	25.733	76,400
2025-02-18	26.300	27.140	26.300	26.780	25.695	103,900

← NewerPage 7 of 21 · 1,259 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.