North American Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	27.490	27.700	27.370	27.420	26.193	29,000
2024-11-19	27.300	27.600	27.160	27.470	26.241	35,400
2024-11-18	28.550	28.550	27.500	27.530	26.298	48,400
2024-11-15	27.970	28.320	27.890	28.010	26.757	50,500
2024-11-14	27.830	28.250	27.660	28.020	26.767	49,300
2024-11-13	27.970	28.100	27.630	27.920	26.671	39,300
2024-11-12	28.460	28.660	27.890	28.000	26.747	36,300
2024-11-11	28.910	28.910	28.430	28.570	27.292	18,900
2024-11-08	29.100	29.210	28.520	28.750	27.464	32,700
2024-11-07	29.290	29.290	28.900	29.090	27.789	34,600
2024-11-06	29.010	29.480	28.760	29.370	28.056	117,000
2024-11-05	28.220	28.860	28.000	28.860	27.569	77,600
2024-11-04	27.530	28.250	27.210	28.060	26.805	108,600
2024-11-01	27.400	28.040	27.000	27.340	26.117	157,200
2024-10-31	25.850	27.750	25.850	27.150	25.935	369,700
2024-10-30	23.580	23.940	23.340	23.930	22.860	55,300
2024-10-29	23.650	23.960	23.380	23.410	22.363	25,200
2024-10-28	24.010	24.010	23.350	23.670	22.611	83,200
2024-10-25	24.080	24.240	23.970	24.240	23.156	33,100
2024-10-24	23.620	24.170	23.530	24.010	22.936	41,000
2024-10-23	24.090	24.090	23.510	23.600	22.544	37,700
2024-10-22	24.330	24.370	24.040	24.150	23.070	28,400
2024-10-21	23.510	24.380	23.510	24.310	23.223	66,700
2024-10-18	23.410	23.470	22.680	23.290	22.248	105,800
2024-10-17	23.870	23.870	23.190	23.380	22.334	82,100
2024-10-16	24.100	24.100	23.190	23.360	22.315	205,400
2024-10-15	25.950	25.950	24.020	24.070	22.993	137,900
2024-10-11	25.820	26.190	25.820	26.120	24.952	28,200
2024-10-10	25.520	26.070	25.450	25.840	24.684	62,500
2024-10-09	25.170	25.860	25.080	25.530	24.388	27,200
2024-10-08	25.780	25.880	25.260	25.400	24.264	30,700
2024-10-07	25.790	26.220	25.790	26.000	24.837	37,600
2024-10-04	26.000	26.140	25.700	25.820	24.665	85,300
2024-10-03	25.320	25.850	25.260	25.740	24.589	37,700
2024-10-02	25.560	25.620	25.180	25.340	24.206	26,400
2024-10-01	25.340	25.700	25.270	25.450	24.312	36,800
2024-09-30	25.380	25.650	25.100	25.290	24.159	32,800
2024-09-27	24.960	25.500	24.780	25.440	24.302	44,500
2024-09-26	24.940	24.940	24.460	24.740	23.633	71,300
2024-09-25	25.800	25.800	24.910	25.000	23.882	41,900
2024-09-24	25.630	25.990	25.610	25.910	24.751	46,900
2024-09-23	25.510	25.910	25.340	25.530	24.388	29,500
2024-09-20	25.280	25.610	25.030	25.460	24.321	50,600
2024-09-19	25.550	25.640	25.270	25.330	24.197	28,700
2024-09-18	25.520	25.640	25.070	25.070	23.949	34,000
2024-09-17	24.860	25.550	24.860	25.470	24.331	36,600
2024-09-16	24.790	25.010	24.750	24.930	23.815	37,800
2024-09-13	24.710	24.840	24.610	24.750	23.643	18,700
2024-09-12	24.440	24.740	24.240	24.530	23.433	20,400
2024-09-11	24.470	24.500	23.820	24.430	23.337	42,600
2024-09-10	24.630	24.660	24.030	24.360	23.270	42,700
2024-09-09	24.430	25.090	24.430	24.570	23.471	59,000
2024-09-06	25.990	26.090	24.290	24.420	23.328	72,800
2024-09-05	26.170	26.180	25.760	25.930	24.770	44,700
2024-09-04	26.170	26.440	25.980	26.230	25.057	28,400
2024-09-03	26.650	26.650	25.640	25.920	24.761	67,600
2024-08-30	26.890	27.030	26.070	26.580	25.391	103,300
2024-08-29	25.880	27.340	25.880	27.050	25.744	84,700
2024-08-28	25.210	25.750	25.210	25.580	24.345	16,800
2024-08-27	25.980	26.160	25.480	25.650	24.412	26,600

← NewerPage 9 of 21 · 1,256 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.