North American Construction Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-26 | 25.920 | 26.400 | 25.920 | 26.020 | 24.764 | 12,800 |
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.