North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	26.780	26.930	26.220	26.470	25.397	55,800
2025-02-13	26.980	26.980	26.580	26.620	25.541	34,000
2025-02-12	27.150	27.150	26.560	26.890	25.800	54,200
2025-02-11	27.680	27.680	26.980	27.150	26.050	129,600
2025-02-10	27.230	27.680	27.230	27.610	26.491	36,800
2025-02-07	26.900	27.180	26.900	27.050	25.954	43,300
2025-02-06	26.810	27.000	26.750	26.800	25.714	91,400
2025-02-05	27.020	27.380	26.810	27.060	25.963	116,500
2025-02-04	27.010	27.340	26.800	27.040	25.944	23,100
2025-02-03	26.760	27.490	26.640	27.010	25.915	85,900
2025-01-31	28.010	28.310	27.590	27.600	26.482	130,400
2025-01-30	28.440	28.480	27.220	28.220	27.076	108,700
2025-01-29	28.260	28.740	28.260	28.450	27.297	47,000
2025-01-28	28.580	28.750	28.210	28.280	27.134	44,100
2025-01-27	29.020	29.240	28.160	28.610	27.451	92,300
2025-01-24	29.000	29.430	29.000	29.110	27.930	32,600
2025-01-23	30.250	30.250	29.110	29.240	28.055	85,200
2025-01-22	30.330	31.220	30.070	30.070	28.851	192,000
2025-01-21	30.320	30.320	29.420	29.910	28.698	77,000
2025-01-20	29.260	30.040	29.260	29.990	28.775	12,500
2025-01-17	30.090	30.340	29.520	29.580	28.381	44,900
2025-01-16	30.290	30.390	30.030	30.030	28.813	63,000
2025-01-15	30.000	30.390	29.880	30.240	29.015	43,200
2025-01-14	29.420	29.950	29.100	29.870	28.660	50,500
2025-01-13	29.360	29.710	29.220	29.250	28.065	68,800
2025-01-10	29.690	29.880	28.940	29.230	28.045	68,400
2025-01-09	29.830	30.620	29.520	29.810	28.602	59,600
2025-01-08	31.560	31.600	29.220	29.230	28.045	126,400
2025-01-07	31.480	31.670	31.320	31.580	30.300	40,900
2025-01-06	31.640	31.640	31.130	31.190	29.926	40,200
2025-01-03	31.060	31.520	31.030	31.430	30.156	48,900
2025-01-02	30.900	31.650	30.810	31.240	29.974	54,600
2024-12-31	31.000	31.160	30.790	30.980	29.725	51,800
2024-12-30	30.070	30.850	30.070	30.770	29.523	25,400
2024-12-27	30.580	30.720	30.180	30.480	29.245	29,600
2024-12-24	30.700	30.900	30.400	30.700	29.456	34,100
2024-12-23	29.160	30.630	29.160	30.610	29.370	66,200
2024-12-20	29.500	29.510	29.000	29.140	27.959	62,800
2024-12-19	29.470	29.750	29.310	29.430	28.237	73,500
2024-12-18	29.900	29.980	29.300	29.400	28.209	74,800
2024-12-17	30.090	30.200	29.580	29.900	28.688	74,900
2024-12-16	29.430	30.600	29.430	29.940	28.727	76,600
2024-12-13	29.840	29.840	29.510	29.650	28.448	17,600
2024-12-12	29.740	29.970	28.740	29.760	28.554	49,200
2024-12-11	29.690	29.980	29.490	29.760	28.554	49,600
2024-12-10	29.830	30.210	29.600	29.670	28.468	90,000
2024-12-09	29.670	30.230	29.550	29.770	28.564	57,000
2024-12-06	29.610	30.110	29.130	29.400	28.209	136,400
2024-12-05	30.000	30.240	28.960	29.550	28.353	191,400
2024-12-04	28.010	28.470	27.990	28.470	27.316	29,900
2024-12-03	28.420	28.510	27.880	28.100	26.961	100,300
2024-12-02	28.580	28.670	27.970	28.500	27.345	67,900
2024-11-29	28.280	28.650	27.980	28.580	27.422	55,500
2024-11-28	27.360	28.120	27.360	28.000	26.865	61,900
2024-11-27	27.500	27.500	27.050	27.360	26.251	62,000
2024-11-26	28.130	28.130	27.270	27.350	26.127	42,700
2024-11-25	28.020	28.240	27.570	28.020	26.767	96,200
2024-11-22	27.530	28.530	27.520	28.430	27.158	79,100
2024-11-21	27.400	27.780	27.300	27.530	26.298	28,800
2024-11-20	27.490	27.700	27.370	27.420	26.193	29,000

← NewerPage 8 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.